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 (%)
Apr 30, 2002 49.73 50.97 49.25 49.86 70,500 +0.39(+0.79%)
Apr 29, 2002 47.35 49.47 46.59 49.47 50,200 +2.47(+5.26%)
Apr 26, 2002 47.21 48.44 46.00 47.00 174,500 -1.01(-2.11%)
Apr 25, 2002 48.40 50.70 45.90 48.01 530,100 -1.00(-2.04%)
Apr 24, 2002 56.25 56.25 48.95 49.01 432,100 -6.64(-11.93%)
Apr 23, 2002 55.12 56.05 54.96 55.65 159,100 +0.17(+0.31%)
Apr 22, 2002 55.50 55.85 54.93 55.48 84,800 -0.04(-0.08%)
Apr 19, 2002 55.13 56.03 54.91 55.52 81,900 +0.30(+0.55%)
Apr 18, 2002 55.50 56.39 54.65 55.22 212,800 -0.68(-1.22%)
Apr 17, 2002 52.81 56.50 52.25 55.90 286,400 +3.01(+5.69%)
Apr 16, 2002 52.99 53.15 51.89 52.89 140,600 -0.36(-0.68%)
Apr 15, 2002 49.05 53.30 48.30 53.25 289,200 +4.26(+8.70%)
Apr 12, 2002 49.00 49.00 47.16 48.99 97,600 +1.02(+2.12%)
Apr 11, 2002 48.50 49.18 47.80 47.97 63,600 -1.28(-2.59%)
Apr 10, 2002 48.88 49.42 48.01 49.25 127,800 +0.32(+0.65%)
Apr 09, 2002 48.04 49.91 46.52 48.93 184,600 +1.53(+3.23%)
Apr 08, 2002 45.00 47.40 44.40 47.40 121,900 +1.94(+4.28%)
Apr 05, 2002 45.74 45.74 45.12 45.46 186,600 +0.01(+0.01%)
Apr 04, 2002 46.10 46.11 45.00 45.45 351,600 +0.14(+0.31%)
Apr 03, 2002 43.10 46.45 42.52 45.31 871,000 +2.55(+5.96%)
Apr 02, 2002 42.00 43.25 42.00 42.76 27,900 +0.27(+0.64%)
Apr 01, 2002 42.05 43.00 41.61 42.49 30,000 +0.90(+2.16%)
Mar 29, 2002 40.74 42.15 40.63 41.59 35,400 +0.00(+0.00%)
Mar 28, 2002 40.74 42.15 40.63 41.59 34,900 +0.72(+1.76%)
Mar 27, 2002 39.27 40.87 39.00 40.87 15,800 +0.92(+2.30%)
Mar 26, 2002 39.20 39.95 38.50 39.95 22,800 +0.55(+1.40%)
Mar 25, 2002 41.40 41.40 38.65 39.40 30,300 -0.23(-0.58%)
Mar 22, 2002 39.45 39.98 38.60 39.63 20,200 +0.18(+0.45%)
Mar 21, 2002 38.50 39.49 37.75 39.45 26,600 +1.22(+3.20%)
Mar 20, 2002 40.28 40.28 37.65 38.23 42,600 -2.41(-5.93%)
Mar 19, 2002 40.49 40.99 40.01 40.64 14,200 -0.34(-0.83%)
Mar 18, 2002 40.05 43.00 39.80 40.98 74,800 +1.10(+2.76%)
Mar 15, 2002 38.93 39.98 38.25 39.88 32,500 +1.25(+3.24%)
Mar 14, 2002 36.86 38.94 36.73 38.63 22,700 +1.58(+4.26%)
Mar 13, 2002 39.25 39.25 36.81 37.05 31,800 -2.13(-5.44%)
Mar 12, 2002 39.06 40.14 38.56 39.18 44,500 -0.63(-1.58%)
Mar 11, 2002 39.05 40.15 39.00 39.81 43,700 +0.75(+1.92%)
Mar 08, 2002 39.80 39.91 38.91 39.06 43,700 -0.74(-1.86%)
Mar 07, 2002 39.45 40.05 39.45 39.80 70,100 +0.11(+0.28%)
Mar 06, 2002 39.25 39.91 38.95 39.69 39,000 +0.19(+0.48%)
Mar 05, 2002 39.95 40.94 39.50 39.50 59,600 -1.08(-2.66%)
Mar 04, 2002 40.00 40.95 40.00 40.58 36,200 +0.12(+0.30%)
Mar 01, 2002 39.80 40.50 39.70 40.46 19,400 +0.36(+0.90%)
Feb 28, 2002 39.74 40.30 39.70 40.10 25,600 -0.13(-0.32%)
Feb 27, 2002 39.95 40.95 39.62 40.23 41,900 -0.25(-0.62%)
Feb 26, 2002 40.30 40.82 39.81 40.48 34,000 -0.04(-0.10%)
Feb 25, 2002 40.87 40.87 39.95 40.52 16,800 -0.16(-0.39%)
Feb 22, 2002 40.01 41.00 39.95 40.68 27,600 +0.73(+1.83%)
Feb 21, 2002 40.97 40.97 39.55 39.95 63,500 -1.08(-2.63%)
Feb 20, 2002 41.44 41.94 40.07 41.03 27,700 -0.82(-1.96%)
Feb 19, 2002 39.63 41.97 38.75 41.85 93,900 -1.50(-3.46%)
Feb 18, 2002 43.65 43.87 41.98 43.35 21,200 +0.00(+0.00%)
Feb 15, 2002 43.65 43.87 41.98 43.35 20,900 -0.23(-0.53%)
Feb 14, 2002 43.75 44.25 43.25 43.58 12,600 -0.36(-0.82%)
Feb 13, 2002 43.70 44.00 43.66 43.94 15,100 +0.06(+0.14%)
Feb 12, 2002 43.80 44.05 43.30 43.88 16,000 +0.08(+0.18%)
Feb 11, 2002 43.99 44.05 43.30 43.80 9,600 -0.23(-0.52%)
Feb 08, 2002 43.85 44.05 43.18 44.03 40,200 +0.18(+0.41%)
Feb 07, 2002 43.36 44.25 43.36 43.85 86,700 -0.04(-0.09%)
Feb 06, 2002 43.85 44.14 43.00 43.89 129,700 +0.89(+2.07%)
Feb 05, 2002 41.25 43.50 41.05 43.00 42,200 +1.25(+2.99%)
Feb 04, 2002 41.99 42.75 41.43 41.75 24,400 -0.90(-2.11%)
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.