Best deals to access real time data! |
|
Big Cap Pro
Monthly Subscription
for only
|
|
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
|
|
Level 1 Starter
Monthly Subscription
for only
|
|
VAT not included
|
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Analog Devices Inc | ADI | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded  |
|
|---|---|---|---|---|
| -0.57 | -0.36% | 159.16 | 20:00:01 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 161.00 | 157.36 | 161.00 | 159.16 | 159.73 |
ADI Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 162.30 | 163.09 | 157.36 | 160.95 | 2,272,011 | -3.14 | -1.93% |
| 1 Month | 152.3374 | 163.9016 | 146.51 | 155.47 | 2,860,068 | 6.82 | 4.48% |
| 3 Months | 158.455 | 164.40 | 142.25 | 153.96 | 3,120,244 | 0.705 | 0.44% |
| 6 Months | 126.35 | 164.40 | 115.639 | 145.95 | 2,825,435 | 32.81 | 25.97% |
| 1 Year | 97.52 | 164.40 | 96.05 | 129.96 | 2,904,311 | 61.64 | 63.21% |
| 3 Years | 93.50 | 164.40 | 76.62 | 111.40 | 2,707,881 | 65.66 | 70.22% |
| 5 Years | 59.18 | 164.40 | 52.17 | 98.27 | 2,667,465 | 99.98 | 168.94% |
ADI 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 13 2021 | 159.16 | -0.57 | -0.36% | 161.00 | 161.00 | 157.36 | 1,704,595 |
| Apr 12 2021 | 159.73 | -1.51 | -0.94% | 160.79 | 160.89 | 158.96 | 2,026,742 |
| Apr 09 2021 | 161.24 | -0.88 | -0.54% | 160.80 | 161.97 | 160.17 | 2,250,371 |
| Apr 08 2021 | 162.12 | 2.67 | 1.67% | 161.62 | 162.23 | 159.50 | 2,598,946 |
| Apr 07 2021 | 159.45 | -2.26 | -1.4% | 161.68 | 161.98 | 158.63 | 2,062,713 |
| Apr 06 2021 | 161.71 | -1.78 | -1.09% | 162.30 | 163.09 | 159.76 | 2,420,333 |
| Apr 05 2021 | 163.49 | 3.11 | 1.94% | 162.16 | 163.9016 | 160.60 | 2,622,369 |
| Apr 01 2021 | 160.38 | 5.30 | 3.42% | 157.38 | 160.49 | 156.88 | 3,345,136 |
| Mar 31 2021 | 155.08 | 2.47 | 1.62% | 154.22 | 156.11 | 153.61 | 3,456,682 |
| Mar 30 2021 | 152.61 | -1.24 | -0.81% | 152.15 | 153.43 | 151.50 | 2,113,849 |
| Mar 29 2021 | 153.85 | -3.26 | -2.07% | 155.03 | 156.21 | 152.02 | 2,793,067 |
| Mar 26 2021 | 157.11 | 7.21 | 4.81% | 148.42 | 157.37 | 148.00 | 3,680,194 |
| Mar 25 2021 | 149.90 | -0.54 | -0.36% | 148.44 | 150.91 | 146.51 | 2,725,213 |
| Mar 24 2021 | 150.44 | -0.05 | -0.03% | 152.34 | 153.97 | 150.20 | 2,792,816 |
| Mar 23 2021 | 150.49 | -4.01 | -2.6% | 154.59 | 154.97 | 149.63 | 2,505,185 |
| Mar 22 2021 | 154.50 | 2.59 | 1.7% | 153.22 | 156.32 | 153.22 | 3,321,596 |
| Mar 19 2021 | 151.91 | 2.46 | 1.65% | 149.40 | 153.21 | 147.74 | 4,595,115 |
| Mar 18 2021 | 149.45 | -4.71 | -3.06% | 151.45 | 153.28 | 149.28 | 3,853,205 |
| Mar 17 2021 | 154.16 | 1.08 | 0.71% | 150.42 | 154.865 | 150.07 | 2,852,593 |
| Mar 16 2021 | 153.08 | 2.08 | 1.38% | 152.3374 | 154.51 | 151.94 | 2,324,211 |
| Mar 15 2021 | 151.00 | 1.46 | 0.98% | 149.62 | 151.11 | 147.96 | 2,114,032 |
