Best deals to access real time data! |
|
CHART Trader
Monthly Subscription
for only
|
|
Canadian Level 1 + USA
Monthly Subscription
for only
|
|
Small Cap Basic
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  |
|
|---|---|---|---|---|
| -1.86 | -1.2% | 153.72 | 17:15:00 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 157.00 | 152.49 | 157.29 | 153.72 | 155.58 |
ADI Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 158.455 | 162.98 | 152.49 | 158.68 | 2,726,076 | -4.74 | -2.99% |
| 1 Month | 146.41 | 162.98 | 142.74 | 154.88 | 2,332,500 | 7.31 | 4.99% |
| 3 Months | 119.99 | 162.98 | 117.62 | 142.54 | 2,597,712 | 33.73 | 28.11% |
| 6 Months | 113.15 | 162.98 | 110.66 | 127.61 | 2,883,382 | 40.57 | 35.86% |
| 1 Year | 114.65 | 162.98 | 79.075 | 117.31 | 2,929,804 | 39.07 | 34.08% |
| 3 Years | 96.19 | 162.98 | 76.62 | 106.03 | 2,684,616 | 57.53 | 59.81% |
| 5 Years | 51.27 | 162.98 | 48.17 | 93.77 | 2,613,048 | 102.45 | 199.82% |
ADI 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22 2021 | 155.58 | -3.71 | -2.33% | 157.73 | 158.9425 | 155.42 | 3,147,055 |
| Jan 21 2021 | 159.29 | -0.54 | -0.34% | 160.61 | 160.93 | 157.56 | 2,469,361 |
| Jan 20 2021 | 159.83 | -0.71 | -0.44% | 161.43 | 162.98 | 159.58 | 2,296,123 |
| Jan 19 2021 | 160.54 | 2.79 | 1.77% | 158.455 | 160.97 | 158.30 | 2,991,763 |
| Jan 15 2021 | 157.75 | -1.71 | -1.07% | 158.03 | 159.06 | 155.53 | 2,338,013 |
| Jan 14 2021 | 159.46 | 0.98 | 0.62% | 159.31 | 160.815 | 159.18 | 2,028,050 |
| Jan 13 2021 | 158.48 | -0.61 | -0.38% | 160.00 | 161.78 | 158.15 | 2,613,223 |
| Jan 12 2021 | 159.09 | 0.79 | 0.5% | 157.01 | 159.34 | 156.52 | 2,572,370 |
| Jan 11 2021 | 158.30 | 1.56 | 1.0% | 155.97 | 159.20 | 155.0104 | 2,609,430 |
| Jan 08 2021 | 156.74 | 1.13 | 0.73% | 156.02 | 159.81 | 155.82 | 4,209,784 |
| Jan 07 2021 | 155.61 | 6.31 | 4.23% | 151.44 | 156.21 | 151.14 | 2,661,064 |
| Jan 06 2021 | 149.30 | 0.67 | 0.45% | 147.73 | 152.29 | 147.11 | 2,498,158 |
| Jan 05 2021 | 148.63 | 2.61 | 1.79% | 145.77 | 148.67 | 145.1407 | 1,513,658 |
| Jan 04 2021 | 146.02 | -1.71 | -1.16% | 148.45 | 150.545 | 144.62 | 2,496,463 |
| Dec 31 2020 | 147.73 | 1.55 | 1.06% | 146.50 | 147.83 | 145.70 | 1,640,132 |
| Dec 30 2020 | 146.18 | 2.52 | 1.75% | 144.59 | 146.61 | 144.50 | 1,138,712 |
| Dec 29 2020 | 143.66 | -1.02 | -0.71% | 145.18 | 145.24 | 142.74 | 1,130,934 |
| Dec 28 2020 | 144.68 | 0.21 | 0.15% | 146.41 | 147.48 | 144.44 | 1,630,701 |
