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 |
| Aug 21, 2017 | $69.45 | $69.90 | $69.10 | $69.70 | 45 354 |
| Aug 18, 2017 | $68.90 | $69.70 | $68.37 | $69.50 | 161 966 |
| Aug 17, 2017 | $70.00 | $70.70 | $69.00 | $69.25 | 59 743 |
| Aug 16, 2017 | $70.80 | $71.40 | $69.70 | $70.00 | 61 255 |
| Aug 15, 2017 | $71.25 | $71.47 | $70.20 | $70.35 | 44 548 |
| Aug 14, 2017 | $71.15 | $71.60 | $70.90 | $71.20 | 54 802 |
| Aug 11, 2017 | $69.90 | $71.05 | $69.65 | $70.50 | 60 641 |
| Aug 10, 2017 | $69.25 | $69.90 | $68.80 | $69.50 | 62 117 |
| Aug 09, 2017 | $70.60 | $70.60 | $68.50 | $69.05 | 161 183 |
| Aug 08, 2017 | $70.30 | $71.55 | $70.30 | $70.65 | 64 794 |
| Aug 07, 2017 | $70.75 | $71.30 | $70.05 | $70.60 | 47 923 |
| Aug 04, 2017 | $69.25 | $71.15 | $69.10 | $70.70 | 65 442 |
| Aug 03, 2017 | $69.15 | $70.05 | $69.00 | $69.60 | 50 198 |
| Aug 02, 2017 | $70.05 | $70.15 | $68.95 | $69.00 | 43 848 |
| Aug 01, 2017 | $70.55 | $71.00 | $69.70 | $70.15 | 49 104 |
| Jul 31, 2017 | $71.40 | $71.45 | $70.00 | $70.20 | 64 756 |
| Jul 28, 2017 | $71.25 | $71.75 | $70.90 | $71.15 | 73 415 |
| Jul 27, 2017 | $71.25 | $71.70 | $70.35 | $71.45 | 90 412 |
| Jul 26, 2017 | $70.55 | $71.15 | $69.90 | $71.10 | 80 321 |
| Jul 25, 2017 | $71.05 | $71.40 | $70.40 | $70.50 | 68 944 |
| Jul 24, 2017 | $70.80 | $70.90 | $70.00 | $70.75 | 70 860 |
| Jul 21, 2017 | $71.15 | $71.30 | $70.05 | $70.90 | 102 853 |
| Jul 20, 2017 | $72.20 | $72.20 | $70.40 | $70.65 | 46 048 |
| Jul 19, 2017 | $70.80 | $72.95 | $70.40 | $71.90 | 88 688 |
| Jul 18, 2017 | $71.55 | $71.55 | $70.30 | $70.50 | 72 446 |
