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 |
| Dec 06, 2017 | $81.20 | $81.30 | $80.35 | $80.65 | 77 933 |
| Dec 05, 2017 | $81.65 | $81.75 | $80.65 | $81.05 | 45 572 |
| Dec 04, 2017 | $82.30 | $83.65 | $81.50 | $81.60 | 44 279 |
| Dec 01, 2017 | $82.80 | $82.80 | $80.25 | $82.15 | 63 315 |
| Nov 30, 2017 | $83.95 | $83.95 | $82.25 | $82.80 | 46 652 |
| Nov 29, 2017 | $84.10 | $84.95 | $83.75 | $83.85 | 49 144 |
| Nov 28, 2017 | $83.30 | $84.55 | $83.30 | $84.10 | 46 663 |
| Nov 27, 2017 | $83.80 | $85.25 | $83.15 | $83.25 | 110 187 |
| Nov 24, 2017 | $84.40 | $84.45 | $83.25 | $83.55 | 21 946 |
| Nov 22, 2017 | $82.95 | $86.53 | $82.95 | $84.40 | 91 062 |
| Nov 21, 2017 | $83.00 | $83.95 | $83.00 | $83.20 | 57 700 |
| Nov 20, 2017 | $81.20 | $82.85 | $81.20 | $82.60 | 62 200 |
| Nov 17, 2017 | $81.35 | $81.75 | $81.01 | $81.30 | 76 100 |
| Nov 16, 2017 | $81.05 | $82.75 | $80.70 | $81.65 | 75 700 |
| Nov 15, 2017 | $80.40 | $81.70 | $80.40 | $80.75 | 56 950 |
| Nov 14, 2017 | $80.60 | $81.55 | $79.65 | $81.25 | 65 443 |
| Nov 13, 2017 | $79.70 | $80.75 | $79.45 | $80.30 | 50 850 |
| Nov 10, 2017 | $80.05 | $80.65 | $79.35 | $80.00 | 79 082 |
| Nov 09, 2017 | $80.45 | $81.15 | $80.05 | $80.35 | 70 242 |
| Nov 08, 2017 | $79.75 | $80.80 | $79.70 | $80.55 | 41 309 |
| Nov 07, 2017 | $80.50 | $81.20 | $79.85 | $80.05 | 54 423 |
| Nov 06, 2017 | $80.00 | $80.75 | $80.00 | $80.45 | 32 049 |
| Nov 03, 2017 | $79.65 | $80.55 | $79.43 | $80.30 | 52 454 |
| Nov 02, 2017 | $79.90 | $80.80 | $79.55 | $80.05 | 50 193 |
| Nov 01, 2017 | $80.55 | $81.05 | $79.05 | $79.95 | 62 767 |
