NASDAQ:ALOG
Delisted
Analogic Corporation Fund Price (Quote)
$83.95
+0 (+0%)
At Close: Mar 25, 2019
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $83.95 | $83.95 | Monday, 25th Mar 2019 ALOG stock ended at $83.95. During the day the stock fluctuated 0% from a day low at $83.95 to a day high of $83.95. |
| 90 days | $83.95 | $83.95 | |
| 52 weeks | $83.00 | $96.80 |
| Date | Open | High | Low | Close | Volume |
| May 01, 2018 | $83.20 | $83.30 | $83.15 | $83.20 | 253 550 |
| Apr 30, 2018 | $83.25 | $83.35 | $83.10 | $83.10 | 361 800 |
| Apr 27, 2018 | $83.45 | $83.50 | $83.15 | $83.15 | 282 200 |
| Apr 26, 2018 | $83.45 | $83.45 | $83.30 | $83.35 | 257 335 |
| Apr 25, 2018 | $83.30 | $83.40 | $83.25 | $83.35 | 164 579 |
| Apr 24, 2018 | $83.35 | $83.40 | $83.25 | $83.25 | 411 800 |
| Apr 23, 2018 | $83.45 | $83.70 | $83.20 | $83.25 | 413 527 |
| Apr 20, 2018 | $83.35 | $83.53 | $83.30 | $83.45 | 250 377 |
| Apr 19, 2018 | $83.35 | $83.50 | $83.30 | $83.30 | 228 472 |
| Apr 18, 2018 | $83.40 | $83.80 | $83.22 | $83.30 | 537 100 |
| Apr 17, 2018 | $83.40 | $83.65 | $83.30 | $83.35 | 288 420 |
| Apr 16, 2018 | $83.45 | $83.75 | $83.20 | $83.20 | 724 800 |
| Apr 13, 2018 | $83.50 | $83.85 | $83.35 | $83.50 | 243 400 |
| Apr 12, 2018 | $83.35 | $83.75 | $83.30 | $83.40 | 388 295 |
| Apr 11, 2018 | $83.15 | $83.90 | $83.00 | $83.35 | 1 071 077 |
| Apr 10, 2018 | $95.75 | $96.60 | $95.63 | $96.05 | 281 457 |
| Apr 09, 2018 | $95.65 | $96.40 | $94.90 | $94.95 | 93 310 |
| Apr 06, 2018 | $94.65 | $95.80 | $94.00 | $95.35 | 97 008 |
| Apr 05, 2018 | $95.60 | $96.20 | $94.65 | $95.25 | 137 410 |
| Apr 04, 2018 | $93.50 | $95.50 | $92.65 | $95.30 | 104 454 |
| Apr 03, 2018 | $93.35 | $95.05 | $92.90 | $94.70 | 92 466 |
| Apr 02, 2018 | $95.50 | $96.00 | $92.60 | $93.10 | 149 576 |
| Mar 29, 2018 | $94.65 | $96.80 | $94.15 | $95.90 | 186 800 |
| Mar 28, 2018 | $93.05 | $94.40 | $92.70 | $94.25 | 162 421 |
| Mar 27, 2018 | $93.90 | $93.90 | $92.70 | $93.10 | 144 349 |
