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 | $0.0060 | $169.56 | 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 | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Mar 26, 2018 | $92.40 | $93.65 | $92.05 | $93.45 | 100 266 |
| Mar 23, 2018 | $92.80 | $93.18 | $91.45 | $91.60 | 109 260 |
| Mar 22, 2018 | $90.90 | $93.75 | $90.90 | $92.55 | 249 504 |
| Mar 21, 2018 | $93.70 | $93.80 | $93.06 | $93.45 | 210 900 |
| Mar 20, 2018 | $93.65 | $93.85 | $92.45 | $93.45 | 157 994 |
| Mar 19, 2018 | $93.25 | $93.70 | $92.65 | $93.50 | 141 985 |
| Mar 16, 2018 | $93.70 | $93.90 | $93.19 | $93.50 | 385 521 |
| Mar 15, 2018 | $93.95 | $93.95 | $93.35 | $93.55 | 219 170 |
| Mar 14, 2018 | $93.75 | $94.05 | $93.40 | $93.70 | 271 400 |
| Mar 13, 2018 | $94.70 | $94.85 | $93.40 | $93.80 | 425 400 |
| Mar 12, 2018 | $94.30 | $95.95 | $93.45 | $94.20 | 430 500 |
| Mar 09, 2018 | $94.80 | $95.55 | $94.00 | $94.50 | 328 466 |
| Mar 08, 2018 | $94.20 | $94.65 | $92.95 | $94.15 | 325 284 |
| Mar 07, 2018 | $93.95 | $96.80 | $90.15 | $93.10 | 415 472 |
| Mar 06, 2018 | $94.00 | $101.80 | $92.60 | $93.90 | 874 092 |
| Mar 05, 2018 | $84.65 | $85.80 | $83.55 | $84.95 | 197 334 |
| Mar 02, 2018 | $83.50 | $85.90 | $80.40 | $85.05 | 173 636 |
| Mar 01, 2018 | $83.75 | $85.15 | $82.00 | $84.05 | 144 434 |
| Feb 28, 2018 | $85.50 | $85.65 | $83.50 | $83.50 | 218 387 |
| Feb 27, 2018 | $85.80 | $86.30 | $84.70 | $85.40 | 119 183 |
| Feb 26, 2018 | $85.25 | $86.30 | $84.80 | $85.85 | 119 989 |
| Feb 23, 2018 | $83.35 | $85.45 | $82.45 | $85.40 | 98 842 |
| Feb 22, 2018 | $83.85 | $85.25 | $82.65 | $82.75 | 123 083 |
| Feb 21, 2018 | $85.10 | $86.30 | $83.35 | $83.45 | 80 817 |
| Feb 20, 2018 | $84.25 | $85.00 | $83.73 | $84.85 | 94 799 |
