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 |
| Jun 09, 2017 | $67.90 | $68.38 | $66.75 | $67.90 | 228 707 |
| Jun 08, 2017 | $67.20 | $68.90 | $66.85 | $68.00 | 212 767 |
| Jun 07, 2017 | $67.45 | $68.75 | $66.00 | $67.45 | 392 587 |
| Jun 06, 2017 | $74.90 | $75.45 | $73.75 | $74.60 | 91 355 |
| Jun 05, 2017 | $76.15 | $76.40 | $75.00 | $75.05 | 55 674 |
| Jun 02, 2017 | $73.05 | $76.10 | $73.05 | $75.80 | 104 623 |
| Jun 01, 2017 | $71.70 | $73.15 | $71.70 | $73.05 | 104 801 |
| May 31, 2017 | $72.15 | $72.40 | $71.40 | $71.90 | 57 581 |
| May 30, 2017 | $71.95 | $72.20 | $71.55 | $72.05 | 60 725 |
| May 26, 2017 | $71.60 | $72.10 | $71.45 | $71.95 | 57 514 |
| May 25, 2017 | $72.25 | $72.35 | $71.70 | $71.95 | 60 486 |
| May 24, 2017 | $71.90 | $72.10 | $70.95 | $71.70 | 78 739 |
| May 23, 2017 | $72.60 | $72.60 | $71.40 | $71.50 | 63 701 |
| May 22, 2017 | $71.65 | $73.00 | $70.75 | $72.50 | 60 085 |
| May 19, 2017 | $73.05 | $73.05 | $69.65 | $71.55 | 146 414 |
| May 18, 2017 | $72.90 | $74.20 | $72.90 | $73.00 | 55 105 |
| May 17, 2017 | $73.20 | $73.90 | $72.20 | $73.15 | 84 245 |
| May 16, 2017 | $75.00 | $75.00 | $73.35 | $73.35 | 143 717 |
| May 15, 2017 | $73.60 | $75.00 | $73.60 | $74.90 | 79 326 |
| May 12, 2017 | $72.35 | $73.95 | $71.75 | $73.65 | 72 687 |
| May 11, 2017 | $73.85 | $73.90 | $72.40 | $72.65 | 67 114 |
| May 10, 2017 | $72.80 | $74.00 | $72.35 | $73.98 | 96 905 |
| May 09, 2017 | $73.10 | $73.70 | $72.65 | $73.00 | 57 964 |
| May 08, 2017 | $72.85 | $73.43 | $72.60 | $72.95 | 69 530 |
| May 05, 2017 | $73.35 | $73.85 | $72.65 | $73.20 | 59 053 |
