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 |
| Oct 31, 2017 | $79.40 | $80.95 | $79.25 | $80.30 | 94 752 |
| Oct 30, 2017 | $79.93 | $80.80 | $78.71 | $79.25 | 141 073 |
| Oct 27, 2017 | $80.20 | $80.75 | $79.60 | $80.20 | 74 754 |
| Oct 26, 2017 | $80.70 | $81.05 | $80.00 | $80.15 | 34 262 |
| Oct 25, 2017 | $80.45 | $81.40 | $80.00 | $80.70 | 36 891 |
| Oct 24, 2017 | $80.90 | $81.80 | $80.45 | $80.55 | 34 197 |
| Oct 23, 2017 | $80.75 | $81.32 | $80.50 | $80.85 | 37 644 |
| Oct 20, 2017 | $81.20 | $82.16 | $80.50 | $80.80 | 42 163 |
| Oct 19, 2017 | $80.40 | $80.95 | $79.95 | $80.50 | 126 053 |
| Oct 18, 2017 | $80.60 | $81.65 | $80.20 | $80.30 | 57 492 |
| Oct 17, 2017 | $81.20 | $81.95 | $80.50 | $80.60 | 53 565 |
| Oct 16, 2017 | $81.65 | $82.45 | $81.45 | $81.50 | 58 174 |
| Oct 13, 2017 | $82.30 | $82.35 | $81.60 | $81.85 | 60 404 |
| Oct 12, 2017 | $82.40 | $83.00 | $82.10 | $82.25 | 53 338 |
| Oct 11, 2017 | $82.45 | $83.12 | $82.40 | $82.70 | 108 630 |
| Oct 10, 2017 | $83.30 | $83.30 | $82.65 | $82.85 | 42 516 |
| Oct 09, 2017 | $83.40 | $83.57 | $82.55 | $82.85 | 60 236 |
| Oct 06, 2017 | $83.90 | $84.00 | $83.20 | $83.30 | 56 812 |
| Oct 05, 2017 | $83.25 | $84.90 | $82.40 | $83.95 | 136 227 |
| Oct 04, 2017 | $87.20 | $87.25 | $83.40 | $83.75 | 135 504 |
| Oct 03, 2017 | $84.40 | $86.95 | $84.40 | $86.80 | 125 367 |
| Oct 02, 2017 | $84.10 | $85.35 | $83.15 | $84.05 | 121 175 |
| Sep 29, 2017 | $84.00 | $86.05 | $83.75 | $83.75 | 170 553 |
| Sep 28, 2017 | $82.45 | $84.95 | $82.11 | $83.95 | 219 101 |
| Sep 27, 2017 | $81.05 | $83.75 | $80.90 | $82.35 | 156 325 |
