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 |
| May 04, 2017 | $73.30 | $73.53 | $72.85 | $73.10 | 61 769 |
| May 03, 2017 | $73.15 | $73.80 | $72.80 | $73.20 | 76 903 |
| May 02, 2017 | $73.05 | $74.05 | $73.05 | $73.40 | 97 391 |
| May 01, 2017 | $72.20 | $73.30 | $72.00 | $73.25 | 81 929 |
| Apr 28, 2017 | $72.70 | $72.78 | $71.65 | $71.85 | 71 618 |
| Apr 27, 2017 | $73.00 | $73.07 | $71.95 | $72.65 | 104 320 |
| Apr 26, 2017 | $73.30 | $74.45 | $72.90 | $72.90 | 126 550 |
| Apr 25, 2017 | $72.65 | $74.10 | $72.65 | $73.35 | 134 730 |
| Apr 24, 2017 | $71.80 | $72.85 | $71.80 | $72.25 | 110 713 |
| Apr 21, 2017 | $72.00 | $72.45 | $70.55 | $71.20 | 132 934 |
| Apr 20, 2017 | $70.05 | $72.60 | $69.85 | $71.90 | 333 884 |
| Apr 19, 2017 | $70.00 | $70.80 | $69.65 | $69.75 | 286 768 |
| Apr 18, 2017 | $70.45 | $71.20 | $69.65 | $69.90 | 175 709 |
| Apr 17, 2017 | $71.25 | $71.80 | $70.55 | $70.55 | 158 535 |
| Apr 13, 2017 | $72.00 | $72.10 | $71.20 | $71.20 | 77 802 |
| Apr 12, 2017 | $72.70 | $72.90 | $72.05 | $72.05 | 65 217 |
| Apr 11, 2017 | $72.55 | $74.00 | $72.35 | $72.80 | 66 759 |
| Apr 10, 2017 | $73.00 | $73.70 | $72.55 | $72.75 | 45 594 |
| Apr 07, 2017 | $72.90 | $73.40 | $72.60 | $73.15 | 63 742 |
| Apr 06, 2017 | $73.40 | $73.90 | $72.70 | $73.15 | 78 595 |
| Apr 05, 2017 | $73.65 | $74.40 | $72.80 | $73.60 | 123 147 |
| Apr 04, 2017 | $73.60 | $74.65 | $73.20 | $73.30 | 64 488 |
| Apr 03, 2017 | $76.35 | $76.40 | $73.80 | $74.00 | 98 670 |
| Mar 31, 2017 | $75.80 | $76.80 | $75.55 | $75.90 | 207 745 |
| Mar 30, 2017 | $75.60 | $77.10 | $74.65 | $75.60 | 89 370 |
