ADI: Analog Devices Inc.
$ 186.61 |
|
-- 0 0% |
Open: | 186.61 |
High: | 186.61 |
Low: | 186.61 |
Volume: | N/A |
$ 186.61
-1.79 -0.95%
Open: | 188.86 |
High: | 191.50 |
Low: | 186.35 |
Volume: | 3,415,279 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2023-03-22 | 188.86 | 191.50 | 186.35 | 186.61 | 3,415,279 | -1.79 | -0.95 |
2023-03-21 | 188.88 | 189.92 | 186.00 | 188.40 | 3,232,717 | +1.34 | +0.72 |
2023-03-20 | 186.10 | 187.52 | 185.12 | 187.06 | 2,902,373 | +1.21 | +0.65 |
2023-03-17 | 187.39 | 188.80 | 184.47 | 185.85 | 6,216,152 | -0.78 | -0.42 |
2023-03-16 | 181.32 | 187.31 | 180.20 | 186.63 | 3,753,482 | +3.70 | +2.02 |
2023-03-15 | 184.23 | 185.51 | 180.34 | 182.93 | 3,972,728 | -3.65 | -1.96 |
2023-03-14 | 184.96 | 188.03 | 183.99 | 186.58 | 4,147,368 | +4.03 | +2.21 |
2023-03-13 | 179.81 | 184.30 | 179.08 | 182.55 | 3,310,169 | +0.79 | +0.43 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 191.50 On 2023-03-22 |
180.20 On 2023-03-16 |
3.68 | 2.01 | 188.80 On 2023-03-17 |
185.12 On 2023-03-20 |
-1.95 | 186.91 |
10D | 191.50 On 2023-03-22 |
179.08 On 2023-03-13 |
0.04 | 0.02 | 188.79 On 2023-03-09 |
179.08 On 2023-03-13 |
-5.14 | 185.19 |
20D | 191.50 On 2023-03-22 |
179.08 On 2023-03-13 |
2.85 | 1.55 | 188.79 On 2023-03-09 |
179.08 On 2023-03-13 |
-5.14 | 184.91 |
WTD | 191.50 On 2023-03-22 |
185.12 On 2023-03-20 |
0.76 | 0.41 | 187.52 On 2023-03-20 |
187.52 On 2023-03-20 |
0.00 | 187.36 |
MTD | 191.50 On 2023-03-22 |
179.08 On 2023-03-13 |
3.14 | 1.71 | 188.79 On 2023-03-09 |
179.08 On 2023-03-13 |
-5.14 | 185.18 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
32,247.65 | +217.54 | +0.68 | 21,827,212 |
DJTA
Dow Jones Transportation Average |
13,813.60 | +103.89 | +0.76 | 4,777,879 |
SPX
S&P 500 Index |
3,973.94 | +36.97 | +0.94 | |
OEX
S&P 100 Index |
1,818.87 | +19.03 | +1.06 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
12,757.71 | +190.56 | +1.52 | |
NYA
NYSE Composite Index |
14,851.19 | +110.11 | +0.75 | |
XAX
NYSE AMEX Composite Index |
4,096.61 | +71.29 | +1.77 | |
RUI
RUSSELL 1000 Index |
2,176.91 | +19.63 | +0.91 | |
RUT
Russell 2000 Index |
1,743.97 | +16.62 | +0.96 | |
RUA
Russell 3000 Index |
2,286.19 | +20.68 | +0.91 | |
W5000
Wilshire 5000 Total Market Index |
39,336.28 | +367.24 | +0.94 | |
VIX
CBOE Volatility Index |
20.69 | -1.57 | -7.05 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
24.87 | -0.68 | -2.66 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
24.65 | -1.01 | -3.94 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
23.17 | -1.21 | -4.96 | |
VXN
CBOE NASDAQ 100 Volatility Index |
25.16 | -1.44 | -5.41 | |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
6,415.84 | +63.72 | +1.00 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
ADI
Analog Devices Inc. |
186.61 | 0.00 | 0.00 |