ANALOG DEVICES (NSDQ:ADI) Stock Prices

Stock News, Prices & Analysis for ANALOG DEVICES (NSDQ:ADI)

0.78 (2.2229%) at 35.87 USD
1629616 in Volume
StockNod Rating:
Fundamentals Technicals
Neural network Community

More on Analog Devices Stock News



New ADX Up/Down Trend Signal Chart

More Signal Charts
Chart Type: Show Signals



Analog Devices, Inc. (ADI) stock prices and stock charts brought to you by StockNod. Here you will find current ADI stock price and charts along with volume, 52 week range, and change from previous trading day, as well as historical stock prices. We publish the open, high, low, close, volume, and growth rates for Analog Devices stock prices, including daily, monthly, quarterly, and annual stock price history. All historical price data is updated daily by your friends at StockNod for your investment analysis needs.

Current Stock Information   Stock Chart
ANALOG DEVICES (NSDQ:ADI)
Last Trade:       35.87
Trade Time:       17:20 EDT
Change:       +0.78 (+2.22%)
Day's Range:       35.06 - 35.95
52wk Range:       29.23 - 41.44
Volume:       1,629,616
 
Intraday | 3 Month | 6 Month | 1 Year
Quotes delayed at least 20 mins.
Current Press Releases   More Information
05/16/12  - Business Wire
Four-channel, 16-bit, 125-MSPS A/D Converter Delivers Superior Dynamic Performance and Industry’s Lowest Power and Package Size for its Class
05/15/12  - Business Wire
Analog Devices to Speak at Barclays Global Technology, Media and Telecommunications Conference
05/10/12  - Business Wire
Analog Devices’ Multipoint LVDS Transceivers Deliver Industry’s Highest ESD Protection for High-speed, Multi-node Applications
05/09/12  - Business Wire
Analog Devices To Demonstrate Analog Signal Chain, Reference Designs And Data Converter Compatibility With Xilinx FPGAs At Avnet’s X-fest 2012
05/09/12  - Marketwire
Research on Analog Devices Inc. and Taiwan Semiconductor Manufacturing Co. Ltd. - Integrated Circuits Booming on the Back of Mobile Devices
 
Detailed Quote
News
Chart
SEC Filings
Profile
Historical

Get the latest and historical Analog Devices stock prices from Stocknod.com. Below you will find Analog Devices historical stock prices and growth rates by day, month, quarter, and year. All stock price data is updated daily by your friends at StockNod.

Analog Devices Stock Prices Last 30 Days
DateOpenHighLowCloseVolumeChange (%)
5/18/2012$35.82$35.82$35.00$35.0933003-1.65%
5/17/2012$36.51$36.51$35.66$35.6826370-1.84%
5/16/2012$37.10$37.13$36.24$36.3533949-1.49%
5/15/2012$37.19$37.36$36.58$36.9020552-0.78%
5/14/2012$37.00$37.31$36.76$37.1912383-0.38%
5/11/2012$37.03$37.72$36.88$37.33124990.54%
5/10/2012$37.37$37.37$36.55$37.13313760.11%
5/9/2012$36.62$37.27$36.29$37.0937131-0.96%
5/8/2012$37.12$37.57$36.69$37.45194660.03%
5/7/2012$37.53$37.66$37.20$37.4412675-0.16%
5/4/2012$38.00$38.12$37.39$37.5017739-1.83%
5/3/2012$38.76$39.11$38.12$38.2021807-2.03%
5/2/2012$38.80$39.08$38.65$38.9918784-0.13%
5/1/2012$39.15$39.31$38.86$39.04147570.15%
4/30/2012$38.91$39.04$38.79$38.98216720.03%
4/27/2012$38.54$39.11$38.34$38.97239571.54%
4/26/2012$37.78$38.57$37.78$38.38165141.45%
4/25/2012$37.90$37.95$37.35$37.83250610.99%
4/24/2012$37.49$37.78$37.28$37.46289760.64%
4/23/2012$37.44$37.46$36.95$37.22270380%
Analog Devices Monthly Stock Prices
DateOpenHighLowCloseVolumeChange (%)
5/18/2012$35.82$35.82$35.00$35.0933003-9.98%
4/30/2012$38.91$39.04$38.79$38.9821672-3.51%
3/30/2012$40.24$40.56$39.96$40.40212573.03%
2/29/2012$39.70$39.77$39.15$39.21295850.2%
1/31/2012$39.35$39.54$38.98$39.13249439.36%
12/30/2011$35.93$36.11$35.73$35.78103082.64%
11/30/2011$33.76$34.91$33.65$34.8640866-4.68%
10/31/2011$37.25$37.34$36.56$36.573337117.02%
9/30/2011$31.88$32.27$31.25$31.2556674-5.36%
8/31/2011$33.29$33.46$32.77$33.0249288-4.01%
7/29/2011$34.36$34.92$34.02$34.4037566-12.11%
6/30/2011$38.41$39.31$38.41$39.1431960-4.93%
5/31/2011$41.22$41.22$40.62$41.17355332.13%
4/29/2011$40.50$40.72$40.26$40.31193340%
Analog Devices Quarterly Stock Prices
DateOpenHighLowCloseVolumeChange (%)
5/18/2012$35.82$35.82$35.00$35.0933003-13.14%
3/30/2012$40.24$40.56$39.96$40.402125712.91%
12/30/2011$35.93$36.11$35.73$35.781030814.5%
9/30/2011$31.88$32.27$31.25$31.2556674-20.16%
6/30/2011$38.41$39.31$38.41$39.1431960-0.61%
3/31/2011$39.45$39.66$39.19$39.38172434.54%
12/31/2010$37.81$38.02$37.61$37.67826720.04%
9/30/2010$31.63$31.95$31.04$31.384082912.63%
6/30/2010$28.23$28.52$27.75$27.8643547-3.33%
3/31/2010$28.81$29.12$28.72$28.8229531-8.74%
12/31/2009$31.72$31.91$31.55$31.581435014.5%
9/30/2009$27.09$27.90$27.09$27.586300211.3%
6/30/2009$24.69$25.07$24.40$24.783850128.59%
3/31/2009$19.68$19.68$19.18$19.27442621.31%
12/31/2008$18.82$19.34$18.74$19.0225546-27.82%
9/30/2008$25.66$26.45$25.39$26.3545860-17.06%
6/30/2008$31.71$32.40$31.61$31.77482357.62%
3/31/2008$29.04$29.75$28.94$29.52490050%
Analog Devices Yearly Stock Prices
DateOpenHighLowCloseVolumeChange (%)
5/18/2012$35.82$35.82$35.00$35.0933003-1.93%
12/30/2011$35.93$36.11$35.73$35.7810308-5.02%
12/31/2010$37.81$38.02$37.61$37.67826719.28%
12/31/2009$31.72$31.91$31.55$31.581435066.04%
12/31/2008$18.82$19.34$18.74$19.02255460%



For more information on Analog Devices stock price analysis and research, be sure to check out the StockNod Blog. Our stock market pros post late breaking news articles and stock research on hundreds of companies along with insightful commentary on stock market analysis, the US economy, stock market education, and much more. To find information on the current news and events for Analog Devices , be sure to check out the latest in Analog Devices stock news at StockNod. There you will find expert commentary only available at StockNod along with the latest news articles, blog postings, and press releases affecting Analog Devices stock prices.
StockNod Alert
5/21/2012

Web version

StockNod Mobile Stock Alerts

Company / Ticker DELL
Closing Price 15.67
StockNod Signal Strong Sell
Trend Meter Downtrend
Alert: Dell is in a New ADX Downtrend
Advisory Note: 14-day ADX Line just moved above the +20 level (signaling a new trend) and the -DI line is above the +DI line (signaling that the new trend is downwards).

Rate Dell:

Pos
Neg
Hold
or write a detailed review

Stock Market Diary

Market Diary
Exchange:                High Low
NYSE 78% 18% 2% 39 126
AMEX 100% 0% 0% 0 0
NASD 74% 22% 3% 24 120
OTC 37% 40% 22% 82 166
ALL 72% 22% 5% 145 412
More Market Diary

Latest Commodity Prices

Commodities
  Commodity Price Change (%)
     US Oil Fund 35.15 +0.72 (+2.09%)
     United States 18.77 -0.66 (-3.40%)
     US Heat Fund 32.18 +0.41 (+1.29%)
     SPDR Gold Trus 154.65 +0.10 (+0.06%)
     PowerShares DB 18.95 +0.33 (+1.77%)
     iShares Silver 27.68 -0.11 (-0.40%)
More Energy More Metals

Latest Currency Prices

More Currencies
Currencies

Related Companies

Symbol Last Change (%)
AMD 6.30 4.8253
ATML 7.31 4.1311
ISIL 10.54 1.0546
NSCTE n/a n/a
NSM 16.99 -0.1763
ONNN 6.90 1.3216
STM 4.78 3.0172

Stock Prices by Industry

Stock Market Industries A-E

Aerospace Stock Prices
Agriculture/Fishing Stock Prices
Automotive Stock Prices
Banks/Financial Institutions Stock Prices
Biotechnology Stock Prices
Broadcasting/Communications Stock Prices
Building/Construction Materials Stock Prices
Chemicals Stock Prices
Clothing/Textiles Stock Prices
Computer Hardware/Networking Stock Prices
Consumer Goods Stock Prices
Electrical Appliances/Components Stock Prices
Electronics/Semiconductors Stock Prices
Environmental Services/Recycling Stock Prices

Stock Market Industries F-M

Food/Beverage Stock Prices
Forest/Paper Products Stock Prices
Healthcare Stock Prices
Holding Companies Stock Prices
Home Furnishings Stock Prices
Import/Trading Stock Prices
Insurance Stock Prices
Internet/Software Stock Prices
Jewelry/Watches Stock Prices
Manufacturing/Industrial Stock Prices
Media/Publishing Stock Prices
Medical Products/Cosmetics Stock Prices
Metalworks Stock Prices
Mining/Resources Stock Prices
Mortgage/Financing Stock Prices

Stock Market Industries O-Z

Oil/Gas Stock Prices
Packaging Industry Stock Prices
Photography/Optics Stock Prices
Precious Metals Stock Prices
Real Estate/REIT Stock Prices
Restaurant/Hotel Stock Prices
Retailing Stock Prices
Rubber/Tires Stock Prices
Shipping/Transportation Stock Prices
Tobacco/Alchohol Stock Prices
Utilities Stock Prices

Any stock prices, services or other data derived from Stocknod.com should be deemed as supplemental stock analysis only. Any issued stock analysis via alerts or other format should not be considered stock trading advice. All stock market trading signals or any perceived stock advice via stock prices, stock news or other wise is deemed "informational purposes" only, and is not intended for trading purposes. Neither StockNod.com nor any of its stock prices feeds and data providers is liable for any stock market trading decision from subscription stock alerts or Hotsheet stock picks. Please read the Stocknod news and data disclaimer for complete liability indemnification. All stock market news, prices and data feeds are provided by Financial Content. Stock market prices, news and data feeds are 15 minutes delayed for NASDAQ, 20 minutes for NYSE and Amex. Stocknod.com is your source for latest stock market news and up to minute stock news and market analysis. Join Stocknod.com today and start subscribing to the only automated stock alerts subscription available online today. Let Stocknod monitor your stock prices and alert you via sms or email and start trading the moves- maximize gains and limit exposure. By accessing the StockNod stock member's subscription, you agree as a member not to redistribute stock news data, alerted stock picks or other subscribed proprietary stock market news obtained from your membership news and services.