ADI: Analog Devices Inc.
$ 191.22 |
|
-3.98 -2.04% |
Open: | 197.21 |
High: | 198.29 |
Low: | 191.12 |
Volume: | 2,846,513 |
$ 195.20
+0.77 +0.40%
Open: | 188.75 |
High: | 195.92 |
Low: | 188.75 |
Volume: | 10,198,232 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2024-03-18 | 197.21 | 198.29 | 191.12 | 191.22 | 2,846,513 | -3.98 | -2.04 |
2024-03-15 | 188.75 | 195.92 | 188.75 | 195.20 | 10,198,232 | +0.77 | +0.40 |
2024-03-14 | 199.06 | 199.90 | 193.54 | 194.43 | 4,341,488 | -4.17 | -2.10 |
2024-03-13 | 198.45 | 199.83 | 197.42 | 198.60 | 3,647,483 | -0.60 | -0.30 |
2024-03-12 | 199.30 | 199.60 | 196.53 | 199.20 | 3,786,931 | +0.99 | +0.50 |
2024-03-11 | 194.60 | 198.49 | 194.60 | 198.21 | 3,110,692 | +2.27 | +1.16 |
2024-03-08 | 199.00 | 199.67 | 195.58 | 195.94 | 3,697,598 | -2.30 | -1.16 |
2024-03-07 | 193.68 | 199.39 | 193.68 | 198.24 | 4,031,510 | +6.54 | +3.41 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 199.90 On 2024-03-14 |
188.75 On 2024-03-15 |
-6.99 | -3.53 | 199.90 On 2024-03-14 |
188.75 On 2024-03-15 |
-5.58 | 195.73 |
10D | 199.90 On 2024-03-14 |
188.75 On 2024-03-15 |
-3.44 | -1.77 | 199.90 On 2024-03-14 |
188.75 On 2024-03-15 |
-5.58 | 195.25 |
20D | 199.90 On 2024-03-14 |
186.02 On 2024-02-20 |
2.98 | 1.58 | 199.90 On 2024-03-14 |
188.75 On 2024-03-15 |
-5.58 | 193.31 |
WTD | 198.29 On 2024-03-18 |
191.12 On 2024-03-18 |
-3.98 | -2.04 | -- | -- | -- | 191.22 |
MTD | 199.90 On 2024-03-14 |
188.75 On 2024-03-15 |
-0.60 | -0.31 | 199.90 On 2024-03-14 |
188.75 On 2024-03-15 |
-5.58 | 195.28 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
38,790.43 | +75.66 | +0.20 | 331,620,069 |
DJTA
Dow Jones Transportation Average |
15,417.58 | -81.05 | -0.52 | 90,719,643 |
SPX
S&P 500 Index |
5,149.42 | +32.33 | +0.63 | |
OEX
S&P 100 Index |
2,439.52 | +19.49 | +0.81 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
17,985.01 | +176.76 | +0.99 | |
NYA
NYSE Composite Index |
17,882.32 | +34.23 | +0.19 | |
XAX
NYSE AMEX Composite Index |
4,762.79 | +10.23 | +0.22 | |
RUI
RUSSELL 1000 Index |
2,820.78 | +16.66 | +0.59 | |
RUT
Russell 2000 Index |
2,024.74 | -14.59 | -0.72 | |
RUA
Russell 3000 Index |
2,944.94 | +15.43 | +0.53 | |
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | |
VIX
CBOE Volatility Index |
14.33 | -0.08 | -0.56 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
20.51 | -0.14 | -0.68 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
18.00 | -0.17 | -0.94 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
16.22 | -0.19 | -1.16 | |
VXN
CBOE NASDAQ 100 Volatility Index |
19.40 | +0.15 | +0.78 | |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
8,881.21 | +77.99 | +0.89 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
ADI
Analog Devices Inc. |
191.22 | -3.98 | -2.04 | 2,846,513 |