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 |
| Jan 12, 2018 | $85.35 | $86.00 | $84.35 | $84.40 | 40 051 |
| Jan 11, 2018 | $84.90 | $86.20 | $84.55 | $85.35 | 52 592 |
| Jan 10, 2018 | $84.55 | $85.05 | $84.25 | $84.80 | 38 205 |
| Jan 09, 2018 | $84.80 | $85.30 | $84.15 | $84.90 | 43 807 |
| Jan 08, 2018 | $84.35 | $85.30 | $84.00 | $84.75 | 39 406 |
| Jan 05, 2018 | $83.95 | $84.40 | $83.35 | $84.30 | 31 216 |
| Jan 04, 2018 | $84.55 | $84.68 | $81.92 | $83.65 | 49 190 |
| Jan 03, 2018 | $84.20 | $84.95 | $83.65 | $84.45 | 52 344 |
| Jan 02, 2018 | $84.30 | $84.58 | $83.00 | $84.25 | 75 111 |
| Dec 29, 2017 | $85.75 | $85.75 | $83.65 | $83.75 | 53 431 |
| Dec 28, 2017 | $86.00 | $86.25 | $85.30 | $85.55 | 30 261 |
| Dec 27, 2017 | $85.75 | $87.75 | $85.50 | $85.75 | 40 827 |
| Dec 26, 2017 | $87.35 | $87.45 | $85.63 | $85.75 | 28 461 |
| Dec 22, 2017 | $88.65 | $89.50 | $86.90 | $87.20 | 47 098 |
| Dec 21, 2017 | $86.65 | $88.25 | $85.80 | $87.70 | 58 614 |
| Dec 20, 2017 | $86.25 | $87.30 | $86.00 | $86.60 | 46 330 |
| Dec 19, 2017 | $86.15 | $86.85 | $85.60 | $86.00 | 85 330 |
| Dec 18, 2017 | $85.45 | $87.15 | $85.10 | $86.15 | 64 591 |
| Dec 15, 2017 | $84.00 | $85.55 | $82.55 | $84.85 | 180 153 |
| Dec 14, 2017 | $84.40 | $84.85 | $83.25 | $83.75 | 83 273 |
| Dec 13, 2017 | $83.15 | $84.80 | $83.05 | $84.35 | 89 307 |
| Dec 12, 2017 | $85.20 | $85.60 | $82.66 | $83.10 | 180 576 |
| Dec 11, 2017 | $85.95 | $86.03 | $84.70 | $84.80 | 69 253 |
| Dec 08, 2017 | $87.25 | $87.50 | $85.60 | $86.00 | 109 917 |
| Dec 07, 2017 | $88.45 | $88.45 | $79.95 | $86.95 | 282 896 |
