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 |
| Jul 17, 2017 | $69.45 | $72.10 | $69.45 | $72.00 | 115 338 |
| Jul 14, 2017 | $70.75 | $71.24 | $69.35 | $69.65 | 125 961 |
| Jul 13, 2017 | $71.60 | $72.15 | $70.25 | $70.85 | 68 196 |
| Jul 12, 2017 | $70.90 | $72.29 | $70.90 | $71.70 | 44 023 |
| Jul 11, 2017 | $70.90 | $71.25 | $70.45 | $70.75 | 74 558 |
| Jul 10, 2017 | $71.80 | $72.00 | $70.60 | $70.60 | 70 586 |
| Jul 07, 2017 | $71.10 | $72.28 | $70.30 | $72.25 | 52 825 |
| Jul 06, 2017 | $73.10 | $73.36 | $70.90 | $70.90 | 111 591 |
| Jul 05, 2017 | $73.60 | $74.10 | $73.05 | $73.50 | 96 414 |
| Jul 03, 2017 | $73.00 | $73.95 | $73.00 | $73.65 | 48 936 |
| Jun 30, 2017 | $73.00 | $73.13 | $72.05 | $72.65 | 67 063 |
| Jun 29, 2017 | $74.85 | $74.85 | $71.78 | $73.00 | 136 580 |
| Jun 28, 2017 | $70.00 | $74.50 | $70.00 | $72.80 | 232 523 |
| Jun 27, 2017 | $68.95 | $69.05 | $67.85 | $68.15 | 166 567 |
| Jun 26, 2017 | $68.75 | $69.82 | $68.40 | $69.00 | 104 716 |
| Jun 23, 2017 | $69.20 | $70.50 | $68.55 | $68.70 | 101 449 |
| Jun 22, 2017 | $68.05 | $69.35 | $68.05 | $69.25 | 143 560 |
| Jun 21, 2017 | $67.70 | $68.50 | $67.70 | $68.15 | 68 369 |
| Jun 20, 2017 | $68.20 | $68.45 | $67.60 | $67.75 | 53 387 |
| Jun 19, 2017 | $67.85 | $69.25 | $67.47 | $68.35 | 80 966 |
| Jun 16, 2017 | $67.85 | $68.20 | $66.90 | $67.75 | 138 477 |
| Jun 15, 2017 | $67.80 | $68.60 | $67.35 | $68.20 | 175 551 |
| Jun 14, 2017 | $71.00 | $71.85 | $67.50 | $67.95 | 169 578 |
| Jun 13, 2017 | $67.75 | $69.15 | $66.90 | $68.55 | 308 585 |
| Jun 12, 2017 | $67.45 | $68.15 | $67.00 | $67.80 | 160 082 |
