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 06, 2018 | $83.90 | $84.10 | $83.80 | $83.80 | 246 569 |
| Jun 05, 2018 | $83.80 | $83.95 | $83.80 | $83.90 | 235 158 |
| Jun 04, 2018 | $83.75 | $83.95 | $83.65 | $83.80 | 361 219 |
| Jun 01, 2018 | $83.90 | $84.00 | $83.65 | $83.70 | 221 170 |
| May 31, 2018 | $83.75 | $83.80 | $83.65 | $83.65 | 202 868 |
| May 30, 2018 | $83.70 | $83.75 | $83.60 | $83.70 | 209 084 |
| May 29, 2018 | $83.60 | $83.70 | $83.60 | $83.70 | 197 028 |
| May 25, 2018 | $83.60 | $83.78 | $83.50 | $83.60 | 191 948 |
| May 24, 2018 | $83.65 | $83.70 | $83.55 | $83.65 | 312 947 |
| May 23, 2018 | $83.65 | $83.70 | $83.65 | $83.70 | 195 977 |
| May 22, 2018 | $83.70 | $83.80 | $83.60 | $83.60 | 138 379 |
| May 21, 2018 | $83.90 | $84.00 | $83.65 | $83.70 | 148 789 |
| May 18, 2018 | $84.05 | $84.05 | $83.65 | $83.75 | 120 005 |
| May 17, 2018 | $83.75 | $83.83 | $83.65 | $83.75 | 126 656 |
| May 16, 2018 | $83.65 | $83.90 | $83.60 | $83.65 | 100 998 |
| May 15, 2018 | $83.60 | $83.85 | $83.50 | $83.70 | 130 900 |
| May 14, 2018 | $83.75 | $83.95 | $83.60 | $83.65 | 86 437 |
| May 11, 2018 | $83.80 | $83.90 | $83.65 | $83.80 | 154 895 |
| May 10, 2018 | $83.90 | $84.00 | $83.80 | $83.80 | 107 406 |
| May 09, 2018 | $84.00 | $84.40 | $83.45 | $83.65 | 152 748 |
| May 08, 2018 | $83.50 | $84.30 | $83.40 | $84.25 | 193 740 |
| May 07, 2018 | $83.40 | $83.45 | $83.30 | $83.40 | 106 634 |
| May 04, 2018 | $83.30 | $83.50 | $83.25 | $83.35 | 151 289 |
| May 03, 2018 | $83.15 | $83.45 | $83.15 | $83.45 | 253 273 |
| May 02, 2018 | $83.25 | $83.25 | $83.15 | $83.15 | 266 540 |
