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 (%)
Sep 29, 2017 84.00 86.05 83.75 83.75 170,656 -0.20(-0.24%)
Sep 28, 2017 82.45 84.95 82.11 83.95 219,614 +1.60(+1.94%)
Sep 27, 2017 81.05 83.75 80.90 82.35 157,989 +1.10(+1.35%)
Sep 26, 2017 80.70 82.45 80.50 81.25 110,670 +1.05(+1.31%)
Sep 25, 2017 80.75 81.30 79.05 80.20 118,859 -0.95(-1.17%)
Sep 22, 2017 80.00 81.65 79.25 81.15 80,700 +1.20(+1.50%)
Sep 21, 2017 77.95 80.40 77.20 79.95 211,326 +2.35(+3.03%)
Sep 20, 2017 70.30 78.50 70.00 77.60 287,409 +1.65(+2.17%)
Sep 19, 2017 77.45 77.95 75.50 75.95 119,343 -1.35(-1.75%)
Sep 18, 2017 77.15 77.95 77.00 77.30 44,955 +0.10(+0.13%)
Sep 15, 2017 77.55 78.35 76.75 77.20 99,364 +0.05(+0.06%)
Sep 14, 2017 76.75 77.35 73.64 77.15 57,297 +0.15(+0.19%)
Sep 13, 2017 75.30 77.75 75.20 77.00 70,922 +1.65(+2.19%)
Sep 12, 2017 74.45 75.85 74.45 75.35 87,687 +1.05(+1.41%)
Sep 11, 2017 74.70 75.40 74.15 74.30 53,808 +0.35(+0.47%)
Sep 08, 2017 73.10 74.55 73.05 73.95 47,801 +0.50(+0.68%)
Sep 07, 2017 72.10 73.50 72.00 73.45 57,461 +1.20(+1.66%)
Sep 06, 2017 71.80 72.65 71.45 72.25 59,849 +0.35(+0.49%)
Sep 05, 2017 72.30 73.25 71.60 71.90 49,677 -0.55(-0.76%)
Sep 01, 2017 71.90 72.45 71.43 72.45 46,933 +0.90(+1.26%)
Aug 31, 2017 71.15 71.95 71.15 71.55 39,053 +0.45(+0.63%)
Aug 30, 2017 71.65 71.65 70.65 71.10 40,334 -0.50(-0.70%)
Aug 29, 2017 71.45 71.90 71.15 71.60 48,716 +0.25(+0.35%)
Aug 28, 2017 71.70 71.80 70.17 71.35 42,379 -0.05(-0.07%)
Aug 25, 2017 71.00 71.85 70.75 71.40 29,167 +0.45(+0.63%)
Aug 24, 2017 71.12 70.45 70.95 29,878 +0.95(+1.36%)
Aug 23, 2017 70.75 70.75 69.45 70.00 64,793 -1.05(-1.48%)
Aug 22, 2017 69.70 71.65 69.70 71.05 47,162 +1.35(+1.94%)
Aug 21, 2017 69.45 69.90 69.10 69.70 45,354 +0.20(+0.29%)
Aug 18, 2017 68.90 69.70 68.37 69.50 161,966 +0.25(+0.36%)
Aug 17, 2017 70.00 70.70 69.00 69.25 61,046 -0.75(-1.07%)
Aug 16, 2017 70.80 71.40 69.70 70.00 61,255 -0.35(-0.50%)
Aug 15, 2017 71.25 71.47 70.20 70.35 44,548 -0.85(-1.19%)
Aug 14, 2017 71.15 71.60 70.90 71.20 54,849 +0.70(+0.99%)
Aug 11, 2017 69.90 71.05 69.65 70.50 60,641 +1.00(+1.44%)
Aug 10, 2017 69.25 69.90 68.80 69.50 62,527 +0.45(+0.65%)
Aug 09, 2017 70.60 70.60 68.50 69.05 161,183 -1.60(-2.26%)
Aug 08, 2017 70.30 71.55 70.30 70.65 64,794 +0.05(+0.07%)
Aug 07, 2017 70.75 71.30 70.05 70.60 47,923 -0.10(-0.14%)
Aug 04, 2017 71.15 69.10 70.70 65,442 +1.10(+1.58%)
Aug 03, 2017 69.15 70.05 69.00 69.60 50,959 +0.60(+0.87%)
Aug 02, 2017 70.05 70.15 68.95 69.00 43,848 -1.15(-1.64%)
Aug 01, 2017 70.55 71.00 69.70 70.15 50,001 -0.05(-0.07%)
Jul 31, 2017 71.40 71.45 70.00 70.20 64,976 -0.95(-1.34%)
Jul 28, 2017 71.25 71.75 70.90 71.15 73,415 -0.30(-0.42%)
Jul 27, 2017 71.25 71.70 70.35 71.45 90,476 +0.35(+0.49%)
Jul 26, 2017 70.55 71.15 69.90 71.10 111,629 +0.60(+0.85%)
Jul 25, 2017 71.05 71.40 70.40 70.50 69,447 -0.25(-0.35%)
Jul 24, 2017 70.80 70.90 70.00 70.75 70,878 -0.15(-0.21%)
Jul 21, 2017 71.15 71.30 70.05 70.90 102,901 +0.25(+0.35%)
Jul 20, 2017 72.20 72.20 70.40 70.65 47,481 -1.25(-1.74%)
Jul 19, 2017 70.80 72.95 70.40 71.90 88,944 +1.40(+1.99%)
Jul 18, 2017 71.55 71.55 70.30 70.50 72,540 -1.50(-2.08%)
Jul 17, 2017 69.45 72.10 69.45 72.00 115,875 +2.35(+3.37%)
Jul 14, 2017 70.75 71.24 69.35 69.65 125,961 -1.20(-1.69%)
Jul 13, 2017 71.60 72.15 70.25 70.85 68,264 -0.85(-1.19%)
Jul 12, 2017 70.90 72.30 70.90 71.70 44,023 +0.95(+1.34%)
Jul 11, 2017 70.90 71.25 70.45 70.75 74,558 +0.15(+0.21%)
Jul 10, 2017 71.80 72.00 70.60 70.60 70,586 -1.65(-2.28%)
Jul 07, 2017 71.10 72.28 70.30 72.25 52,860 +1.35(+1.90%)
Jul 06, 2017 73.10 73.36 70.90 70.90 111,694 -2.60(-3.54%)
Jul 05, 2017 73.60 74.10 73.05 73.50 96,531 -0.15(-0.20%)
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.