Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Analogic Corporation - Common Stock (NQ: ALOG )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2018 84.05 84.75 82.30 82.90 68,458 -0.75(-0.90%)
Jan 30, 2018 84.50 84.50 83.15 83.65 69,110 -1.50(-1.76%)
Jan 29, 2018 85.65 86.53 84.75 85.15 107,964 -0.60(-0.70%)
Jan 26, 2018 87.55 87.55 85.30 85.75 136,072 -1.55(-1.78%)
Jan 25, 2018 85.50 87.35 84.90 87.30 106,998 +2.50(+2.95%)
Jan 24, 2018 85.20 85.25 83.90 84.80 43,479 +0.05(+0.06%)
Jan 23, 2018 84.75 85.15 84.15 84.75 70,632 -0.15(-0.18%)
Jan 22, 2018 84.00 85.00 83.60 84.90 39,805 +0.65(+0.77%)
Jan 19, 2018 83.25 85.65 83.25 84.25 65,133 +0.75(+0.90%)
Jan 18, 2018 84.25 84.30 83.25 83.50 48,565 -1.30(-1.53%)
Jan 17, 2018 84.25 84.90 83.70 84.80 50,928 +0.85(+1.01%)
Jan 16, 2018 84.90 86.00 83.43 83.95 41,234 -0.45(-0.53%)
Jan 12, 2018 84.40 84.40 84.40 0 -0.95(-1.11%)
Jan 11, 2018 84.90 85.95 84.55 85.35 52,849 +0.55(+0.65%)
Jan 10, 2018 85.05 84.25 84.80 38,334 -0.10(-0.12%)
Jan 09, 2018 84.80 85.30 84.15 84.90 44,130 +0.15(+0.18%)
Jan 08, 2018 84.35 85.30 84.00 84.75 39,493 +0.45(+0.53%)
Jan 05, 2018 83.95 84.40 83.35 84.30 31,216 +0.65(+0.78%)
Jan 04, 2018 84.55 84.68 81.92 83.65 51,939 -0.80(-0.95%)
Jan 03, 2018 84.20 84.95 83.65 84.45 52,453 +0.20(+0.24%)
Jan 02, 2018 84.30 84.58 83.00 84.25 75,194 +0.50(+0.60%)
Dec 29, 2017 83.75 83.75 83.75 0 -1.80(-2.10%)
Dec 28, 2017 86.00 86.25 85.30 85.55 30,458 -0.20(-0.23%)
Dec 27, 2017 85.75 87.75 85.50 85.75 40,827 +0.00(+0.00%)
Dec 26, 2017 87.35 87.45 85.62 85.75 28,662 -1.45(-1.66%)
Dec 22, 2017 88.65 89.50 86.90 87.20 47,745 -0.50(-0.57%)
Dec 21, 2017 86.65 88.25 85.80 87.70 58,614 +1.10(+1.27%)
Dec 20, 2017 86.25 87.30 86.00 86.60 46,330 +0.60(+0.70%)
Dec 19, 2017 86.15 86.85 85.60 86.00 88,011 -0.15(-0.17%)
Dec 18, 2017 85.45 87.15 85.10 86.15 64,591 +1.30(+1.53%)
Dec 15, 2017 84.00 85.55 82.55 84.85 180,153 +1.10(+1.31%)
Dec 14, 2017 84.40 84.85 83.25 83.75 83,273 -0.60(-0.71%)
Dec 13, 2017 83.15 84.80 83.05 84.35 110,202 +1.25(+1.50%)
Dec 12, 2017 85.20 85.60 82.66 83.10 180,794 -1.70(-2.00%)
Dec 11, 2017 85.95 86.03 84.70 84.80 72,985 -1.20(-1.40%)
Dec 08, 2017 87.25 87.50 85.60 86.00 114,085 -0.95(-1.09%)
Dec 07, 2017 88.45 88.45 79.95 86.95 283,100 +6.30(+7.81%)
Dec 06, 2017 81.20 81.30 80.35 80.65 77,933 -0.40(-0.49%)
Dec 05, 2017 81.65 81.75 80.65 81.05 47,378 -0.55(-0.67%)
Dec 04, 2017 82.30 83.65 81.50 81.60 44,326 -0.55(-0.67%)
Dec 01, 2017 82.80 82.80 80.40 82.15 63,416 -0.65(-0.79%)
Nov 30, 2017 83.95 83.95 82.25 82.80 54,521 -1.05(-1.25%)
Nov 29, 2017 84.10 84.95 83.75 83.85 51,055 -0.25(-0.30%)
Nov 28, 2017 83.30 84.55 83.30 84.10 62,403 +0.85(+1.02%)
Nov 27, 2017 83.80 85.25 83.15 83.25 111,475 -0.30(-0.36%)
Nov 24, 2017 84.40 84.45 83.25 83.55 21,946 -0.85(-1.01%)
Nov 22, 2017 82.95 86.53 82.95 84.40 93,530 +1.20(+1.44%)
Nov 21, 2017 83.00 83.95 83.00 83.20 57,755 +0.60(+0.73%)
Nov 20, 2017 81.20 82.85 81.20 82.60 62,217 +1.30(+1.60%)
Nov 17, 2017 81.35 81.75 81.00 81.30 76,153 -0.35(-0.43%)
Nov 16, 2017 81.05 82.75 80.70 81.65 75,757 +0.90(+1.11%)
Nov 15, 2017 80.40 81.70 80.40 80.75 56,950 -0.50(-0.62%)
Nov 14, 2017 80.60 81.55 79.65 81.25 65,443 +0.95(+1.18%)
Nov 13, 2017 79.70 80.75 79.45 80.30 51,179 +0.30(+0.37%)
Nov 10, 2017 80.05 80.65 79.35 80.00 80,622 -0.35(-0.44%)
Nov 09, 2017 80.45 81.15 80.05 80.35 70,681 -0.20(-0.25%)
Nov 08, 2017 79.75 80.80 79.70 80.55 41,309 +0.50(+0.62%)
Nov 07, 2017 80.50 81.20 79.85 80.05 54,831 -0.40(-0.50%)
Nov 06, 2017 80.00 80.75 80.00 80.45 33,645 +0.15(+0.19%)
Nov 03, 2017 79.65 80.55 79.43 80.30 60,818 +0.25(+0.31%)
Nov 02, 2017 79.90 80.80 79.55 80.05 50,345 +0.10(+0.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.