ADI: Analog Devices Inc.
$ 193.33 |
|
-- 0 0% |
Open: | 193.33 |
High: | 193.33 |
Low: | 193.33 |
Volume: | N/A |
$ 193.33
+4.37 +2.31%
Open: | 190.68 |
High: | 193.40 |
Low: | 189.38 |
Volume: | 2,410,285 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2024-03-27 | 190.68 | 193.40 | 189.38 | 193.33 | 2,410,285 | +4.37 | +2.31 |
2024-03-26 | 190.63 | 191.93 | 188.76 | 188.96 | 2,710,811 | -1.67 | -0.88 |
2024-03-25 | 190.81 | 192.11 | 190.43 | 190.63 | 1,768,689 | -2.88 | -1.49 |
2024-03-22 | 195.29 | 195.62 | 192.55 | 193.51 | 2,104,328 | -1.64 | -0.84 |
2024-03-21 | 196.63 | 198.67 | 194.30 | 195.15 | 3,109,011 | +0.83 | +0.43 |
2024-03-20 | 190.46 | 194.75 | 189.95 | 194.32 | 2,594,296 | +3.78 | +1.98 |
2024-03-19 | 190.33 | 191.08 | 188.10 | 190.54 | 2,226,784 | -0.68 | -0.36 |
2024-03-18 | 197.21 | 198.29 | 191.12 | 191.22 | 2,846,513 | -3.98 | -2.04 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 198.67 On 2024-03-21 |
188.76 On 2024-03-26 |
-0.99 | -0.51 | 198.67 On 2024-03-21 |
188.76 On 2024-03-26 |
-4.99 | 192.32 |
10D | 199.90 On 2024-03-14 |
188.10 On 2024-03-19 |
-5.27 | -2.65 | 199.90 On 2024-03-14 |
188.10 On 2024-03-19 |
-5.90 | 192.73 |
20D | 199.90 On 2024-03-14 |
188.10 On 2024-03-19 |
5.57 | 2.97 | 199.90 On 2024-03-14 |
188.10 On 2024-03-19 |
-5.90 | 194.08 |
WTD | 193.40 On 2024-03-27 |
188.76 On 2024-03-26 |
-0.18 | -0.09 | 192.11 On 2024-03-25 |
188.76 On 2024-03-26 |
-1.74 | 190.97 |
MTD | 199.90 On 2024-03-14 |
188.10 On 2024-03-19 |
1.51 | 0.79 | 199.90 On 2024-03-14 |
188.10 On 2024-03-19 |
-5.90 | 194.20 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
39,760.08 | 0.00 | 0.00 | 337,343,739 |
DJTA
Dow Jones Transportation Average |
16,028.55 | 0.00 | 0.00 | 96,182,305 |
SPX
S&P 500 Index |
5,248.49 | 0.00 | 0.00 | |
OEX
S&P 100 Index |
2,478.82 | 0.00 | 0.00 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
18,280.84 | 0.00 | 0.00 | |
NYA
NYSE Composite Index |
18,255.24 | 0.00 | 0.00 | |
XAX
NYSE AMEX Composite Index |
4,830.24 | 0.00 | 0.00 | |
RUI
RUSSELL 1000 Index |
2,878.49 | 0.00 | 0.00 | |
RUT
Russell 2000 Index |
2,114.35 | 0.00 | 0.00 | |
RUA
Russell 3000 Index |
3,008.75 | 0.00 | 0.00 | |
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | |
VIX
CBOE Volatility Index |
13.03 | +0.25 | +1.96 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
19.88 | 0.00 | 0.00 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
17.07 | 0.00 | 0.00 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
15.01 | 0.00 | 0.00 | |
VXN
CBOE NASDAQ 100 Volatility Index |
16.61 | 0.00 | 0.00 | |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,012.28 | 0.00 | 0.00 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
ADI
Analog Devices Inc. |
193.33 | 0.00 | 0.00 |