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 |
| Sep 26, 2017 | $80.70 | $82.45 | $80.50 | $81.25 | 110 651 |
| Sep 25, 2017 | $80.75 | $81.30 | $79.05 | $80.10 | 90 380 |
| Sep 22, 2017 | $80.00 | $81.65 | $79.25 | $81.15 | 80 684 |
| Sep 21, 2017 | $77.95 | $80.40 | $77.20 | $79.95 | 211 112 |
| Sep 20, 2017 | $70.30 | $78.50 | $70.00 | $77.60 | 287 030 |
| Sep 19, 2017 | $77.45 | $77.95 | $75.50 | $75.95 | 115 790 |
| Sep 18, 2017 | $77.15 | $77.95 | $77.00 | $77.30 | 44 955 |
| Sep 15, 2017 | $77.55 | $78.35 | $76.75 | $77.20 | 99 300 |
| Sep 14, 2017 | $76.75 | $77.35 | $73.64 | $77.20 | 50 237 |
| Sep 13, 2017 | $75.30 | $77.75 | $75.20 | $77.00 | 70 914 |
| Sep 12, 2017 | $74.45 | $75.85 | $74.45 | $75.35 | 87 687 |
| Sep 11, 2017 | $74.70 | $75.40 | $74.15 | $74.30 | 53 799 |
| Sep 08, 2017 | $73.10 | $74.55 | $73.05 | $73.95 | 44 888 |
| Sep 07, 2017 | $72.10 | $73.50 | $72.00 | $73.45 | 57 461 |
| Sep 06, 2017 | $71.80 | $72.65 | $71.45 | $72.25 | 59 704 |
| Sep 05, 2017 | $72.30 | $73.25 | $71.60 | $71.90 | 49 677 |
| Sep 01, 2017 | $71.90 | $72.45 | $71.43 | $72.45 | 46 933 |
| Aug 31, 2017 | $71.15 | $71.95 | $71.15 | $71.55 | 38 832 |
| Aug 30, 2017 | $71.65 | $71.65 | $70.65 | $71.10 | 40 334 |
| Aug 29, 2017 | $71.45 | $71.90 | $71.15 | $71.60 | 48 716 |
| Aug 28, 2017 | $71.70 | $71.80 | $70.18 | $71.35 | 42 379 |
| Aug 25, 2017 | $71.00 | $71.85 | $70.75 | $71.40 | 29 167 |
| Aug 24, 2017 | $70.50 | $71.12 | $70.45 | $70.95 | 29 597 |
| Aug 23, 2017 | $70.75 | $70.75 | $69.45 | $70.00 | 64 759 |
| Aug 22, 2017 | $69.70 | $71.65 | $69.70 | $71.05 | 47 162 |
