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 |
| Feb 16, 2018 | $83.60 | $85.40 | $81.82 | $84.90 | 115 300 |
| Feb 15, 2018 | $81.80 | $84.60 | $81.38 | $83.70 | 107 846 |
| Feb 14, 2018 | $78.95 | $81.85 | $78.95 | $81.35 | 72 461 |
| Feb 13, 2018 | $79.90 | $80.55 | $79.15 | $79.60 | 63 796 |
| Feb 12, 2018 | $79.20 | $80.75 | $78.15 | $80.25 | 150 540 |
| Feb 09, 2018 | $78.70 | $80.88 | $77.90 | $78.90 | 114 563 |
| Feb 08, 2018 | $79.10 | $80.40 | $78.05 | $78.05 | 149 421 |
| Feb 07, 2018 | $79.65 | $79.90 | $77.65 | $78.95 | 71 664 |
| Feb 06, 2018 | $79.85 | $81.53 | $75.00 | $79.75 | 184 676 |
| Feb 05, 2018 | $84.25 | $84.85 | $80.76 | $81.25 | 69 027 |
| Feb 02, 2018 | $85.25 | $86.00 | $83.45 | $84.55 | 108 200 |
| Feb 01, 2018 | $82.70 | $85.80 | $82.30 | $85.65 | 194 497 |
| Jan 31, 2018 | $84.05 | $84.75 | $82.30 | $82.90 | 68 458 |
| Jan 30, 2018 | $84.50 | $84.95 | $83.15 | $83.65 | 65 232 |
| Jan 29, 2018 | $85.65 | $86.53 | $84.75 | $85.15 | 107 964 |
| Jan 26, 2018 | $87.55 | $87.55 | $85.30 | $85.75 | 136 072 |
| Jan 25, 2018 | $85.50 | $87.35 | $84.90 | $87.30 | 106 183 |
| Jan 24, 2018 | $85.20 | $85.25 | $83.90 | $84.80 | 42 724 |
| Jan 23, 2018 | $84.75 | $85.15 | $84.15 | $84.75 | 70 248 |
| Jan 22, 2018 | $84.00 | $85.00 | $83.60 | $84.90 | 38 648 |
| Jan 19, 2018 | $83.25 | $85.65 | $83.25 | $84.25 | 62 834 |
| Jan 18, 2018 | $84.25 | $84.30 | $83.25 | $83.50 | 48 565 |
| Jan 17, 2018 | $84.25 | $84.90 | $83.70 | $84.80 | 49 597 |
| Jan 16, 2018 | $84.90 | $86.15 | $83.43 | $83.95 | 31 396 |
| Jan 15, 2018 | $84.40 | $84.40 | $84.40 | $84.40 | 0 |
