ADI: Analog Devices Inc.
$ 199.63 |
|
-- 0 0% |
Open: | 199.63 |
High: | 199.63 |
Low: | 199.63 |
Volume: | N/A |
$ 199.63
+3.14 +1.60%
Open: | 199.04 |
High: | 201.83 |
Low: | 199.04 |
Volume: | 2,372,551 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2024-05-03 | 199.04 | 201.83 | 199.04 | 199.63 | 2,372,551 | +3.14 | +1.60 |
2024-05-02 | 196.10 | 197.32 | 191.59 | 196.49 | 2,725,956 | +2.60 | +1.34 |
2024-05-01 | 197.06 | 199.52 | 193.85 | 193.89 | 3,548,398 | -6.72 | -3.35 |
2024-04-30 | 203.63 | 204.20 | 200.50 | 200.61 | 2,667,161 | -3.29 | -1.61 |
2024-04-29 | 200.81 | 203.98 | 200.64 | 203.90 | 2,288,060 | +1.93 | +0.96 |
2024-04-26 | 197.06 | 202.60 | 196.97 | 201.97 | 3,136,226 | +4.03 | +2.04 |
2024-04-25 | 197.86 | 199.10 | 195.10 | 197.94 | 3,170,828 | +1.44 | +0.73 |
2024-04-24 | 200.03 | 201.68 | 195.03 | 196.50 | 6,460,276 | +6.51 | +3.43 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 204.20 On 2024-04-30 |
191.59 On 2024-05-02 |
-2.34 | -1.16 | 204.20 On 2024-04-30 |
191.59 On 2024-05-02 |
-6.17 | 198.90 |
10D | 204.20 On 2024-04-30 |
183.19 On 2024-04-22 |
16.27 | 8.87 | 204.20 On 2024-04-30 |
191.59 On 2024-05-02 |
-6.17 | 196.72 |
20D | 204.20 On 2024-04-09 |
182.57 On 2024-04-19 |
4.87 | 2.50 | 204.20 On 2024-04-09 |
182.57 On 2024-04-19 |
-10.59 | 194.86 |
WTD | 204.20 On 2024-04-30 |
191.59 On 2024-05-02 |
-2.34 | -1.16 | 204.20 On 2024-04-30 |
191.59 On 2024-05-02 |
-6.17 | 198.90 |
MTD | 201.83 On 2024-05-03 |
191.59 On 2024-05-02 |
-0.98 | -0.49 | 199.52 On 2024-05-01 |
191.59 On 2024-05-02 |
-3.97 | 196.67 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
38,675.68 | 0.00 | 0.00 | |
DJTA
Dow Jones Transportation Average |
15,348.40 | 0.00 | 0.00 | |
SPX
S&P 500 Index |
5,127.79 | 0.00 | 0.00 | |
OEX
S&P 100 Index |
2,438.86 | 0.00 | 0.00 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
17,890.80 | 0.00 | 0.00 | |
NYA
NYSE Composite Index |
17,797.89 | 0.00 | 0.00 | |
XAX
NYSE AMEX Composite Index |
4,793.28 | 0.00 | 0.00 | |
RUI
RUSSELL 1000 Index |
2,809.00 | 0.00 | 0.00 | |
RUT
Russell 2000 Index |
2,035.72 | 0.00 | 0.00 | |
RUA
Russell 3000 Index |
2,934.08 | 0.00 | 0.00 | |
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | |
VIX
CBOE Volatility Index |
13.72 | +0.23 | +1.70 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
18.98 | 0.00 | 0.00 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
17.13 | 0.00 | 0.00 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
15.27 | 0.00 | 0.00 | |
VXN
CBOE NASDAQ 100 Volatility Index |
19.23 | 0.00 | 0.00 | |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
8,818.08 | 0.00 | 0.00 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
ADI
Analog Devices Inc. |
199.63 | 0.00 | 0.00 |