Analog Devices (NQ: ADI )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 20, 2021	161.43	162.98	159.58	159.83	2,296,123	-0.71(-0.44%)
Jan 19, 2021	158.46	160.97	158.30	160.54	2,992,050	+2.79(+1.77%)
Jan 15, 2021	158.03	159.06	155.53	157.75	2,338,000	-1.71(-1.07%)
Jan 14, 2021	159.18	160.82	159.18	159.46	2,028,084	+0.98(+0.62%)
Jan 13, 2021	160.00	161.78	158.15	158.48	2,622,851	-0.61(-0.38%)
Jan 12, 2021	157.01	159.34	156.52	159.09	2,573,826	+0.79(+0.50%)
Jan 11, 2021	156.13	159.20	155.01	158.30	2,609,435	+1.56(+1.00%)
Jan 08, 2021	156.02	159.81	155.82	156.74	4,204,900	+1.13(+0.73%)
Jan 07, 2021	151.83	156.21	151.14	155.61	2,661,103	+6.31(+4.23%)
Jan 06, 2021	147.73	152.29	147.11	149.30	2,498,158	+0.67(+0.45%)
Jan 05, 2021	145.77	148.67	145.14	148.63	1,513,658	+2.61(+1.79%)
Jan 04, 2021	148.45	150.54	144.62	146.02	2,496,642	-1.71(-1.16%)
Dec 31, 2020		147.73	147.73	147.73	1,138,767	+1.55(+1.06%)
Dec 30, 2020	144.65	146.61	144.50	146.18	1,138,767	+2.52(+1.75%)
Dec 29, 2020	145.18	145.24	142.74	143.66	1,130,938	-1.02(-0.70%)
Dec 28, 2020	146.41	147.48	144.44	144.68	1,630,801	+0.21(+0.15%)
Dec 24, 2020	144.11	144.48	143.01	144.47	466,300	+1.25(+0.87%)
Dec 23, 2020	144.80	145.62	143.08	143.22	2,200,941	-1.06(-0.73%)
Dec 22, 2020	142.73	144.68	142.67	144.28	2,161,570	+1.69(+1.19%)
Dec 21, 2020	141.73	143.39	141.31	142.59	1,827,231	-1.97(-1.36%)
Dec 18, 2020	144.38	145.00	143.44	144.56	4,230,700	+0.78(+0.54%)
Dec 17, 2020	143.55	143.87	142.61	143.78	2,354,186	+0.98(+0.69%)
Dec 16, 2020	144.76	144.76	141.57	142.80	1,583,061	-1.26(-0.87%)
Dec 15, 2020	145.26	145.26	143.49	144.06	2,554,459	+1.73(+1.22%)
Dec 14, 2020	142.06	143.93	141.65	142.33	2,214,406	+1.18(+0.84%)
Dec 11, 2020	140.04	142.05	139.49	141.15	3,215,900	-0.13(-0.09%)
Dec 10, 2020	140.57	142.67	140.14	141.28	2,704,346	-0.50(-0.35%)
Dec 09, 2020	145.40	146.31	140.91	141.78	3,019,349	-4.35(-2.98%)
Dec 08, 2020	143.25	146.31	143.21	146.13	2,837,394	+2.42(+1.68%)
Dec 07, 2020	144.68	144.68	142.50	143.71	1,734,396	-0.26(-0.18%)
Dec 04, 2020	139.75	144.14	139.21	143.97	3,349,000	+4.22(+3.02%)
Dec 03, 2020	140.58	141.42	139.33	139.75	1,734,072	-0.91(-0.65%)
Dec 02, 2020	140.71	141.64	140.07	140.66	2,193,004	-0.07(-0.05%)
Dec 01, 2020	140.00	141.91	138.81	140.73	3,160,964	+1.65(+1.19%)
Nov 30, 2020	137.65	139.32	137.10	139.08	3,010,501	+1.33(+0.97%)
Nov 27, 2020	138.12	138.55	137.24	137.75	1,305,700	+1.80(+1.32%)
Nov 25, 2020	136.61	137.95	134.96	135.95	2,040,200	-0.94(-0.69%)
Nov 24, 2020	137.69	137.92	132.84	136.89	4,677,813	-0.18(-0.13%)
Nov 23, 2020	135.28	137.34	135.18	137.07	2,882,122	+2.19(+1.62%)
Nov 20, 2020	136.62	136.91	134.68	134.88	2,295,700	-1.29(-0.95%)
Nov 19, 2020	131.66	136.23	131.50	136.17	2,473,894	+2.94(+2.21%)
Nov 18, 2020	135.95	136.51	132.97	133.23	2,359,113	-2.64(-1.94%)
Nov 17, 2020	136.99	137.46	135.15	135.87	2,978,018	-2.14(-1.55%)
Nov 16, 2020	137.78	140.17	136.81	138.01	3,433,116	+1.74(+1.28%)
Nov 13, 2020	137.43	137.93	135.68	136.27	2,220,300	+0.79(+0.58%)
Nov 12, 2020	137.35	137.69	134.39	135.48	2,013,536	-1.90(-1.38%)
Nov 11, 2020	135.56	138.64	135.56	137.38	2,515,248	+2.60(+1.93%)
Nov 10, 2020	135.00	136.86	133.90	134.78	4,742,593	-1.04(-0.77%)
Nov 09, 2020	139.39	140.38	135.70	135.82	5,150,772	+2.32(+1.74%)
Nov 06, 2020	130.98	133.78	130.00	133.50	3,814,600	+3.10(+2.38%)
Nov 05, 2020	127.45	130.95	126.86	130.40	3,752,934	+4.46(+3.54%)
Nov 04, 2020	122.39	126.38	121.02	125.94	3,765,302	+6.19(+5.17%)
Nov 03, 2020	119.50	121.31	119.27	119.75	2,529,520	+1.27(+1.07%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.