Dark

ALOG
Analogic Corp.
stock NASDAQ

Inactive

Jun 22, 2018

83.95USD0.000%(0.00)212,601

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2018-06-22	83.9500	84.0000	83.9500	83.9500	0.000%	212,601	0.000%
2018-06-21	83.9500	84.0000	83.9000	83.9500	0.000%	801,276	0.000%
2018-06-20	83.9500	84.0000	83.9000	83.9500	0.000%	220,473	0.000%
2018-06-19	83.9500	83.9500	83.9000	83.9500	0.000%	103,344	0.000%
2018-06-18	83.9000	83.9500	83.9000	83.9500	0.000%	80,161	0.000%
2018-06-15	83.8500	83.9500	83.8500	83.9500	+0.060%	227,486	0.000%
2018-06-14	83.9000	83.9000	83.8500	83.9000	0.000%	77,980	+0.060%
2018-06-13	83.8500	83.9000	83.8500	83.9000	0.000%	175,068	+0.060%
2018-06-12	83.9000	83.9250	83.8500	83.9000	0.000%	258,266	+0.060%
2018-06-11	83.8500	83.9500	83.8500	83.9000	+0.060%	107,709	+0.060%
2018-06-08	83.8000	83.9500	83.8000	83.8500	0.000%	152,442	+0.119%
2018-06-07	83.8000	84.0000	83.8000	83.8500	+0.060%	263,669	+0.119%
2018-06-06	83.9000	84.1000	83.8000	83.8000	-0.119%	246,569	+0.179%
2018-06-05	83.8000	83.9500	83.8000	83.9000	+0.119%	235,158	+0.060%
2018-06-04	83.7500	83.9500	83.6500	83.8000	+0.119%	361,507	+0.179%
2018-06-01	83.9000	84.0000	83.6500	83.7000	+0.060%	221,172	+0.299%
2018-05-31	83.7500	83.8000	83.6500	83.6500	-0.060%	203,224	+0.359%
2018-05-30	83.7000	83.7500	83.6000	83.7000	0.000%	209,421	+0.299%
2018-05-29	83.6000	83.7000	83.6000	83.7000	+0.120%	201,041	+0.299%
2018-05-25	83.6000	83.7750	83.5000	83.6000	-0.060%	191,948	+0.419%
2018-05-24	83.6500	83.7000	83.5500	83.6500	-0.060%	312,947	+0.359%
2018-05-23	83.6500	83.7000	83.6500	83.7000	+0.120%	196,249	+0.299%
2018-05-22	83.7000	83.8000	83.6000	83.6000	-0.119%	201,084	+0.419%
2018-05-21	83.9000	84.0000	83.6500	83.7000	-0.060%	148,790	+0.299%
2018-05-18	84.0500	84.0500	83.6500	83.7500	0.000%	120,005	+0.239%
2018-05-17	83.7500	83.8250	83.6500	83.7500	+0.120%	126,656	+0.239%
2018-05-16	83.6500	83.9000	83.6000	83.6500	-0.060%	137,479	+0.359%
2018-05-15	83.6000	83.8500	83.5000	83.7000	+0.060%	130,900	+0.299%
2018-05-14	83.7500	83.9500	83.6000	83.6500	-0.179%	120,270	+0.359%
2018-05-11	83.8000	83.9000	83.6500	83.8000	0.000%	154,895	+0.179%
2018-05-10	83.9000	84.0000	83.8000	83.8000	+0.179%	107,406	+0.179%
2018-05-09	84.0000	84.4000	83.4500	83.6500	-0.712%	152,748	+0.359%
2018-05-08	83.5000	84.3000	83.4000	84.2500	+1.019%	208,740	-0.356%
2018-05-07	83.4000	83.4500	83.3000	83.4000	+0.060%	235,343	+0.659%
2018-05-04	83.3000	83.5000	83.2500	83.3500	-0.120%	151,289	+0.720%
2018-05-03	83.1500	83.4500	83.1500	83.4500	+0.361%	253,273	+0.599%
2018-05-02	83.2500	83.2500	83.1500	83.1500	-0.060%	293,630	+0.962%
2018-05-01	83.2000	83.3000	83.1500	83.2000	+0.120%	253,550	+0.901%
2018-04-30	83.2500	83.3500	83.1000	83.1000	-0.060%	361,895	+1.023%
2018-04-27	83.4500	83.5000	83.1500	83.1500	-0.240%	282,249	+0.962%
2018-04-26	83.4500	83.4500	83.3000	83.3500	0.000%	257,335	+0.720%
2018-04-25	83.3000	83.4000	83.2500	83.3500	+0.120%	165,219	+0.720%
2018-04-24	83.3500	83.4000	83.2500	83.2500	0.000%	411,871	+0.841%
2018-04-23	83.4500	83.7000	83.2000	83.2500	-0.240%	416,227	+0.841%
2018-04-20	83.3500	83.5250	83.3000	83.4500	+0.180%	253,077	+0.599%
2018-04-19	83.3500	83.5000	83.3000	83.3000	0.000%	231,212	+0.780%
2018-04-18	83.4000	83.8000	83.2250	83.3000	-0.060%	564,219	+0.780%
2018-04-17	83.4000	83.6500	83.3000	83.3500	+0.180%	290,772	+0.720%
2018-04-16	83.4500	83.7500	83.2000	83.2000	-0.359%	724,858	+0.901%
2018-04-13	83.5000	83.8500	83.3500	83.5000	+0.120%	243,443	+0.539%
2018-04-12	83.3500	83.7500	83.3000	83.4000	+0.060%	388,295	+0.659%
2018-04-11	83.1500	83.9000	83.0000	83.3500	-13.222%	1,071,102	+0.720%
2018-04-10	95.7500	96.6000	95.6250	96.0500	+1.159%	283,195	-12.598%
2018-04-09	95.6500	96.4000	94.9000	94.9500	-0.420%	93,310	-11.585%
2018-04-06	94.6500	95.8000	94.0000	95.3500	+0.105%	97,008	-11.956%
2018-04-05	95.6000	96.2000	94.6500	95.2500	-0.052%	137,410	-11.864%
2018-04-04	93.5000	95.5000	92.6500	95.3000	+0.634%	104,454	-11.910%
2018-04-03	93.3500	95.0500	92.9000	94.7000	+1.719%	92,466	-11.352%
2018-04-02	95.5000	96.0000	92.6000	93.1000	-2.920%	149,576	-9.828%
2018-03-29	94.6500	96.8000	94.1500	95.9000	+1.751%	186,810	-12.461%
2018-03-28	93.0500	94.4000	92.7000	94.2500	+1.235%	162,421	-10.928%
2018-03-27	93.9000	93.9000	92.7000	93.1000	-0.375%	144,349	-9.828%
2018-03-26	92.4000	93.6500	92.0500	93.4500	+2.020%	100,266	-10.166%
2018-03-23	92.8000	93.1750	91.4500	91.6000	-1.026%	109,260	-8.352%
2018-03-22	90.9000	93.7500	90.9000	92.5500	-0.963%	249,504	-9.292%
2018-03-21	93.7000	93.8000	93.0550	93.4500	0.000%	210,900	-10.166%
2018-03-20	93.6500	93.8500	92.4500	93.4500	-0.053%	157,994	-10.166%
2018-03-19	93.2500	93.7000	92.6500	93.5000	0.000%	141,985	-10.214%
2018-03-16	93.7000	93.9000	93.1865	93.5000	-0.053%	385,521	-10.214%
2018-03-15	93.9500	93.9500	93.3500	93.5500	-0.160%	219,170	-10.262%
2018-03-14	93.7500	94.0500	93.4000	93.7000	-0.107%	271,483	-10.406%
2018-03-13	94.7000	94.8500	93.4000	93.8000	-0.425%	425,499	-10.501%
2018-03-12	94.3000	95.9500	93.4500	94.2000	-0.317%	430,513	-10.881%
2018-03-09	94.8000	95.5500	94.0000	94.5000	+0.372%	328,825	-11.164%
2018-03-08	94.2000	94.6500	92.9500	94.1500	+1.128%	325,284	-10.834%
2018-03-07	93.9500	96.8000	90.1500	93.1000	-0.852%	416,167	-9.828%
2018-03-06	94.0000	101.8000	92.6000	93.9000	+10.536%	879,140	-10.596%
2018-03-05	84.6500	85.8000	83.5500	84.9500	-0.118%	202,880	-1.177%
2018-03-02	83.5000	85.9000	80.4000	85.0500	+1.190%	176,112	-1.293%
2018-03-01	83.7500	85.1500	82.0000	84.0500	+0.659%	144,778	-0.119%
2018-02-28	85.5000	85.6500	83.5000	83.5000	-2.225%	219,214	+0.539%
2018-02-27	85.8000	86.3000	84.7000	85.4000	-0.524%	120,739	-1.698%
2018-02-26	85.2500	86.3000	84.8000	85.8500	+0.527%	120,242	-2.213%
2018-02-23	83.3500	85.4500	82.4500	85.4000	+3.202%	100,347	-1.698%
2018-02-22	83.8500	85.2500	82.6500	82.7500	-0.839%	126,947	+1.450%
2018-02-21	85.1000	86.3000	83.3500	83.4500	-1.650%	83,612	+0.599%
2018-02-20	84.2500	85.0000	83.7250	84.8500	-0.059%	97,629	-1.061%
2018-02-16	83.6000	85.4000	81.8250	84.9000	+1.434%	115,336	-1.119%
2018-02-15	81.8000	84.6000	81.3750	83.7000	+2.889%	108,158	+0.299%
2018-02-14	78.9500	81.8500	78.9500	81.3500	+2.198%	73,006	+3.196%
2018-02-13	79.9000	80.5500	79.1500	79.6000	-0.810%	63,953	+5.465%
2018-02-12	79.2000	80.7500	78.1500	80.2500	+1.711%	155,932	+4.611%
2018-02-09	78.7000	80.8750	77.9000	78.9000	+1.089%	129,202	+6.401%
2018-02-08	79.1000	80.4000	78.0500	78.0500	-1.140%	170,239	+7.559%
2018-02-07	79.6500	79.9000	77.6500	78.9500	-1.003%	72,576	+6.333%
2018-02-06	79.8500	81.5250	75.0000	79.7500	-1.482%	194,827	+5.266%
2018-02-05	84.2500	84.8500	80.7550	80.9500	-4.258%	79,629	+3.706%
2018-02-02	85.2500	86.0000	83.4500	84.5500	-1.284%	110,064	-0.710%
2018-02-01	82.7000	85.8000	82.3000	85.6500	+3.317%	195,930	-1.985%
2018-01-31	84.0500	84.7500	82.3000	82.9000	-0.897%	68,458	+1.267%
2018-01-30	84.5000	84.9500	83.1500	83.6500	-1.762%	69,110	+0.359%
2018-01-29	85.6500	86.5250	84.7500	85.1500	-0.700%	107,964	-1.409%
2018-01-26	87.5500	87.5500	85.3000	85.7500	-1.775%	136,072	-2.099%
2018-01-25	85.5000	87.3500	84.9000	87.3000	+2.948%	106,998	-3.837%
2018-01-24	85.2000	85.2500	83.9000	84.8000	+0.059%	43,479	-1.002%
2018-01-23	84.7500	85.1500	84.1500	84.7500	-0.177%	70,632	-0.944%
2018-01-22	84.0000	85.0000	83.6000	84.9000	+0.772%	39,805	-1.119%
2018-01-19	83.2500	85.6500	83.2500	84.2500	+0.898%	65,133	-0.356%
2018-01-18	84.2500	84.3000	83.2500	83.5000	-1.533%	48,565	+0.539%
2018-01-17	84.2500	84.9000	83.7000	84.8000	+1.013%	50,928	-1.002%
2018-01-16	84.9000	86.1500	83.4305	83.9500	-0.533%	41,234	0.000%
2018-01-12	85.3500	86.0000	84.3500	84.4000	-1.113%	40,051	-0.533%
2018-01-11	84.9000	86.2000	84.5500	85.3500	+0.649%	52,849	-1.640%
2018-01-10	84.5500	85.0500	84.2500	84.8000	-0.118%	38,334	-1.002%
2018-01-09	84.8000	85.3000	84.1500	84.9000	+0.177%	44,130	-1.119%
2018-01-08	84.3500	85.3000	84.0000	84.7500	+0.534%	39,493	-0.944%
2018-01-05	83.9500	84.4000	83.3500	84.3000	+0.777%	31,216	-0.415%
2018-01-04	84.5500	84.6758	83.3500	83.6500	-0.947%	51,939	+0.359%
2018-01-03	84.2000	84.9500	83.6500	84.4500	+0.237%	52,453	-0.592%
2018-01-02	84.3000	84.5750	83.0000	84.2500	+0.597%	75,194	-0.356%
2017-12-29	85.7500	85.7500	83.6500	83.7500	-2.104%	54,596	+0.239%
2017-12-28	86.0000	86.2500	85.3000	85.5500	-0.233%	30,458	-1.870%
2017-12-27	85.7500	87.7500	85.5000	85.7500	0.000%	40,827	-2.099%
2017-12-26	87.3500	87.4500	85.6250	85.7500	-1.663%	28,662	-2.099%
2017-12-22	88.6500	89.5000	86.9000	87.2000	-0.570%	47,745	-3.727%
2017-12-21	86.6500	88.2500	85.8000	87.7000	+1.270%	59,044	-4.276%
2017-12-20	86.2500	87.3000	86.0000	86.6000	+0.698%	46,330	-3.060%
2017-12-19	86.1500	86.8500	85.6000	86.0000	-0.174%	88,011	-2.384%
2017-12-18	85.4500	87.1500	85.1000	86.1500	+1.532%	64,591	-2.554%
2017-12-15	84.0000	85.5500	82.5500	84.8500	+1.313%	180,153	-1.061%
2017-12-14	84.4000	84.8500	83.2500	83.7500	-0.711%	83,273	+0.239%
2017-12-13	83.1500	84.8000	83.0500	84.3500	+1.504%	110,202	-0.474%
2017-12-12	85.2000	85.6000	82.6572	83.1000	-2.005%	180,794	+1.023%
2017-12-11	85.9500	86.0250	84.7000	84.8000	-1.395%	72,985	-1.002%
2017-12-08	87.2500	87.5000	85.6000	86.0000	-1.093%	114,085	-2.384%
2017-12-07	88.4500	88.4500	79.9500	86.9500	+7.812%	285,440	-3.450%
2017-12-06	81.2000	81.3000	80.3500	80.6500	-0.494%	92,451	+4.092%
2017-12-05	81.6500	81.7500	80.6500	81.0500	-0.674%	47,378	+3.578%
2017-12-04	82.3000	83.6500	81.5000	81.6000	-0.670%	44,326	+2.880%
2017-12-01	82.8000	82.8000	80.2500	82.1500	-0.785%	63,416	+2.191%
2017-11-30	83.9500	83.9500	82.2500	82.8000	-1.252%	54,884	+1.389%
2017-11-29	84.1000	84.9500	83.7500	83.8500	-0.297%	51,055	+0.119%
2017-11-28	83.3000	84.5500	83.3000	84.1000	+1.021%	62,403	-0.178%
2017-11-27	83.8000	85.2500	83.1500	83.2500	-0.359%	111,475	+0.841%
2017-11-24	84.4000	84.4500	83.2500	83.5500	-1.007%	21,946	+0.479%
2017-11-22	82.9500	86.5250	82.9500	84.4000	+1.442%	93,530	-0.533%
2017-11-21	83.0000	83.9500	83.0000	83.2000	+0.726%	57,755	+0.901%
2017-11-20	81.2000	82.8500	81.2000	82.6000	+1.599%	62,217	+1.634%
2017-11-17	81.3500	81.7500	81.0050	81.3000	-0.429%	76,153	+3.260%
2017-11-16	81.0500	82.7500	80.7000	81.6500	+1.115%	75,757	+2.817%
2017-11-15	80.4000	81.7000	80.4000	80.7500	-0.615%	56,950	+3.963%
2017-11-14	80.6000	81.5500	79.6500	81.2500	+1.183%	65,443	+3.323%
2017-11-13	79.7000	80.7500	79.4500	80.3000	+0.375%	51,179	+4.545%
2017-11-10	80.0500	80.6500	79.3500	80.0000	-0.436%	80,622	+4.938%
2017-11-09	80.4500	81.1500	80.0500	80.3500	-0.248%	70,821	+4.480%
2017-11-08	79.7500	80.8000	79.7000	80.5500	+0.625%	41,309	+4.221%
2017-11-07	80.5000	81.2000	79.8500	80.0500	-0.497%	54,831	+4.872%
2017-11-06	80.0000	80.7500	80.0000	80.4500	+0.187%	33,645	+4.351%
2017-11-03	79.6500	80.5500	79.4300	80.3000	+0.312%	60,818	+4.545%
2017-11-02	79.9000	80.8000	79.5500	80.0500	+0.125%	50,345	+4.872%
2017-11-01	80.5500	81.0500	79.0500	79.9500	-0.436%	62,867	+5.003%
2017-10-31	79.4000	80.9500	79.2500	80.3000	+1.325%	94,832	+4.545%
2017-10-30	79.9250	80.8000	78.7050	79.2500	-1.185%	141,073	+5.931%
2017-10-27	80.2000	80.7500	79.6000	80.2000	+0.062%	76,527	+4.676%
2017-10-26	80.7000	81.0500	80.0000	80.1500	-0.682%	34,424	+4.741%
2017-10-25	80.4500	81.4000	80.0000	80.7000	+0.186%	36,891	+4.027%
2017-10-24	80.9000	81.8000	80.4500	80.5500	-0.371%	34,606	+4.221%
2017-10-23	80.7500	81.3250	80.5000	80.8500	+0.062%	38,409	+3.834%
2017-10-20	81.2000	82.1580	80.5000	80.8000	+0.373%	42,304	+3.899%
2017-10-19	80.4000	80.9500	79.9500	80.5000	+0.249%	126,201	+4.286%
2017-10-18	80.6000	81.6500	80.2000	80.3000	-0.372%	57,803	+4.545%
2017-10-17	81.2000	81.9500	80.5000	80.6000	-1.104%	53,703	+4.156%
2017-10-16	81.6500	82.4500	81.4500	81.5000	-0.428%	58,174	+3.006%
2017-10-13	82.3000	82.3500	81.6000	81.8500	-0.486%	60,529	+2.566%
2017-10-12	82.4000	83.0000	82.1000	82.2500	-0.544%	53,338	+2.067%
2017-10-11	82.4500	83.1250	82.4000	82.7000	-0.181%	108,630	+1.511%
2017-10-10	83.3000	83.3000	82.6500	82.8500	0.000%	42,729	+1.328%
2017-10-09	83.4000	83.5750	82.5500	82.8500	-0.540%	60,236	+1.328%
2017-10-06	83.9000	84.0000	83.2000	83.3000	-0.774%	56,812	+0.780%
2017-10-05	83.2500	84.9000	82.4000	83.9500	+0.239%	136,227	0.000%
2017-10-04	87.2000	87.2500	83.4000	83.7500	-3.514%	135,597	+0.239%
2017-10-03	84.4000	86.9500	84.4000	86.8000	+3.272%	125,367	-3.283%
2017-10-02	84.1000	85.3500	83.1500	84.0500	+0.358%	122,106	-0.119%
2017-09-29	84.0000	86.0500	83.7500	83.7500	-0.238%	170,656	+0.239%
2017-09-28	82.4500	84.9500	82.1050	83.9500	+1.943%	219,614	0.000%
2017-09-27	81.0500	83.7500	80.9000	82.3500	+1.354%	157,989	+1.943%
2017-09-26	80.7000	82.4500	80.5000	81.2500	+1.309%	110,670	+3.323%
2017-09-25	80.7500	81.3000	79.0500	80.2000	-1.171%	118,859	+4.676%
2017-09-22	80.0000	81.6500	79.2450	81.1500	+1.501%	80,700	+3.450%
2017-09-21	77.9500	80.4000	77.2000	79.9500	+3.028%	211,326	+5.003%
2017-09-20	70.3000	78.5000	70.0000	77.6000	+2.172%	287,409	+8.183%
2017-09-19	77.4500	77.9500	75.5000	75.9500	-1.746%	119,343	+10.533%
2017-09-18	77.1500	77.9500	77.0000	77.3000	+0.130%	44,955	+8.603%
2017-09-15	77.5500	78.3500	76.7500	77.2000	+0.065%	99,364	+8.744%
2017-09-14	76.7500	77.3500	73.6400	77.1500	+0.195%	57,297	+8.814%
2017-09-13	75.3000	77.7500	75.2000	77.0000	+2.190%	70,922	+9.026%
2017-09-12	74.4500	75.8500	74.4500	75.3500	+1.413%	87,687	+11.413%
2017-09-11	74.7000	75.4000	74.1500	74.3000	+0.473%	53,808	+12.988%
2017-09-08	73.1000	74.5500	73.0500	73.9500	+0.681%	47,801	+13.523%
2017-09-07	72.1000	73.5000	72.0000	73.4500	+1.661%	57,461	+14.295%
2017-09-06	71.8000	72.6500	71.4500	72.2500	+0.487%	59,849	+16.194%
2017-09-05	72.3000	73.2500	71.6000	71.9000	-0.759%	50,452	+16.759%
2017-09-01	71.9000	72.4500	71.4264	72.4500	+1.258%	46,933	+15.873%
2017-08-31	71.1500	71.9500	71.1500	71.5500	+0.633%	39,053	+17.331%
2017-08-30	71.6500	71.6500	70.6500	71.1000	-0.698%	40,334	+18.073%
2017-08-29	71.4500	71.9000	71.1500	71.6000	+0.350%	48,716	+17.249%
2017-08-28	71.7000	71.8000	70.1750	71.3500	-0.070%	42,379	+17.659%
2017-08-25	71.0000	71.8500	70.7500	71.4000	+0.634%	29,167	+17.577%
2017-08-24	70.5000	71.1250	70.4500	70.9500	+1.357%	29,878	+18.323%
2017-08-23	70.7500	70.7500	69.4500	70.0000	-1.478%	64,793	+19.929%
2017-08-22	69.7000	71.6500	69.7000	71.0500	+1.937%	47,162	+18.156%
2017-08-21	69.4500	69.9000	69.1000	69.7000	+0.288%	45,354	+20.445%
2017-08-18	68.9000	69.7000	68.3679	69.5000	+0.361%	161,966	+20.791%
2017-08-17	70.0000	70.7000	69.0000	69.2500	-1.071%	61,046	+21.227%
2017-08-16	70.8000	71.4000	69.7000	70.0000	-0.498%	61,255	+19.929%
2017-08-15	71.2500	71.4750	70.2000	70.3500	-1.194%	44,548	+19.332%
2017-08-14	71.1500	71.6000	70.9000	71.2000	+0.993%	54,849	+17.907%
2017-08-11	69.9000	71.0500	69.6500	70.5000	+1.439%	60,641	+19.078%
2017-08-10	69.2500	69.9000	68.8000	69.5000	+0.652%	62,527	+20.791%
2017-08-09	70.6000	70.6000	68.5000	69.0500	-2.265%	161,183	+21.579%
2017-08-08	70.3000	71.5500	70.3000	70.6500	+0.071%	64,794	+18.825%
2017-08-07	70.7500	71.3000	70.0500	70.6000	-0.141%	47,923	+18.909%
2017-08-04	69.2500	71.1500	69.1000	70.7000	+1.580%	65,442	+18.741%
2017-08-03	69.1500	70.0500	69.0000	69.6000	+0.870%	50,959	+20.618%
2017-08-02	70.0500	70.1500	68.9500	69.0000	-1.639%	43,848	+21.667%
2017-08-01	70.5500	71.0000	69.7000	70.1500	-0.071%	50,001	+19.672%
2017-07-31	71.4000	71.4500	70.0000	70.2000	-1.335%	64,976	+19.587%
2017-07-28	71.2500	71.7500	70.9000	71.1500	-0.420%	73,415	+17.990%
2017-07-27	71.2500	71.7000	70.3500	71.4500	+0.492%	90,476	+17.495%
2017-07-26	70.5500	71.1500	69.9000	71.1000	+0.851%	111,629	+18.073%
2017-07-25	71.0500	71.4000	70.4000	70.5000	-0.353%	69,447	+19.078%
2017-07-24	70.8000	70.9000	70.0000	70.7500	-0.212%	70,878	+18.657%
2017-07-21	71.1500	71.3000	70.0500	70.9000	+0.354%	102,901	+18.406%
2017-07-20	72.2000	72.2000	70.4000	70.6500	-1.739%	47,481	+18.825%
2017-07-19	70.8000	72.9500	70.4000	71.9000	+1.986%	88,944	+16.759%
2017-07-18	71.5500	71.5500	70.3000	70.5000	-2.083%	72,540	+19.078%
2017-07-17	69.4500	72.1000	69.4500	72.0000	+3.374%	115,875	+16.597%
2017-07-14	70.7500	71.2385	69.3500	69.6500	-1.694%	125,961	+20.531%
2017-07-13	71.6000	72.1500	70.2500	70.8500	-1.185%	68,264	+18.490%
2017-07-12	70.9000	72.2950	70.9000	71.7000	+1.343%	44,023	+17.085%
2017-07-11	70.9000	71.2500	70.4500	70.7500	+0.212%	74,558	+18.657%
2017-07-10	71.8000	72.0000	70.6000	70.6000	-2.284%	70,586	+18.909%
2017-07-07	71.1000	72.2750	70.3000	72.2500	+1.904%	52,860	+16.194%
2017-07-06	73.1000	73.3550	70.9000	70.9000	-3.537%	111,694	+18.406%
2017-07-05	73.6000	74.1000	73.0500	73.5000	-0.204%	96,531	+14.218%
2017-07-03	73.0000	73.9500	73.0000	73.6500	+1.376%	48,936	+13.985%
2017-06-30	73.0000	73.1270	72.0500	72.6500	-0.479%	67,063	+15.554%
2017-06-29	74.8500	74.8500	71.7750	73.0000	+0.275%	136,970	+15.000%
2017-06-28	70.0000	74.5000	70.0000	72.8000	+6.823%	232,735	+15.316%
2017-06-27	68.9500	69.0500	67.8500	68.1500	-1.232%	166,796	+23.184%
2017-06-26	68.7500	69.8250	68.4000	69.0000	+0.437%	102,268	+21.667%
2017-06-23	69.2000	70.5000	68.5500	68.7000	-0.794%	118,696	+22.198%
2017-06-22	68.0500	69.3500	68.0500	69.2500	+1.614%	143,560	+21.227%
2017-06-21	67.7000	68.5000	67.7000	68.1500	+0.590%	68,618	+23.184%
2017-06-20	68.2000	68.4500	67.6000	67.7500	-0.878%	53,440	+23.911%
2017-06-19	67.8500	69.2500	67.4750	68.3500	+0.886%	82,594	+22.824%
2017-06-16	67.8500	68.2000	66.9000	67.7500	-0.660%	138,736	+23.911%
2017-06-15	67.8000	68.6000	67.3500	68.2000	+0.368%	175,639	+23.094%
2017-06-14	71.0000	71.8500	67.5000	67.9500	-0.875%	169,752	+23.547%
2017-06-13	67.7500	69.1500	66.9000	68.5500	+1.106%	308,982	+22.465%
2017-06-12	67.4500	68.1500	67.0000	67.8000	-0.147%	160,399	+23.820%
2017-06-09	67.9000	68.3750	66.7500	67.9000	-0.147%	229,420	+23.638%
2017-06-08	67.2000	68.9000	66.8500	68.0000	+0.815%	213,567	+23.456%
2017-06-07	67.4500	68.7500	66.0000	67.4500	-9.584%	392,587	+24.463%
2017-06-06	74.9000	75.4500	73.7500	74.6000	-0.600%	92,737	+12.534%
2017-06-05	76.1500	76.4000	75.0000	75.0500	-0.989%	56,375	+11.859%
2017-06-02	73.0500	76.1000	73.0500	75.8000	+3.765%	105,645	+10.752%
2017-06-01	71.7000	73.1500	71.7000	73.0500	+1.599%	104,801	+14.921%
2017-05-31	72.1500	72.4000	71.4000	71.9000	-0.208%	57,730	+16.759%
2017-05-30	71.9500	72.2000	71.5500	72.0500	+0.139%	60,926	+16.516%
2017-05-26	71.6000	72.1000	71.4500	71.9500	0.000%	57,814	+16.678%
2017-05-25	72.2500	72.3500	71.7000	71.9500	+0.349%	60,886	+16.678%
2017-05-24	71.9000	72.1000	70.9500	71.7000	+0.280%	78,739	+17.085%
2017-05-23	72.6000	72.6000	71.4000	71.5000	-1.379%	64,253	+17.413%
2017-05-22	71.6500	73.0000	70.7500	72.5000	+1.328%	60,085	+15.793%
2017-05-19	73.0500	73.0500	69.6500	71.5500	-1.986%	147,193	+17.331%
2017-05-18	74.2000	74.2000	72.9000	73.0000	-0.205%	55,653	+15.000%
2017-05-17	73.2000	73.9000	72.2000	73.1500	-0.273%	84,245	+14.764%
2017-05-16	74.9500	75.0000	73.3500	73.3500	-2.069%	143,717	+14.451%
2017-05-15	73.6000	75.0000	73.6000	74.9000	+1.697%	79,326	+12.083%
2017-05-12	72.3500	73.9500	71.7500	73.6500	+1.376%	72,687	+13.985%
2017-05-11	73.8500	73.9000	72.4000	72.6500	-1.791%	67,522	+15.554%
2017-05-10	72.8000	74.0000	72.3500	73.9750	+1.336%	96,905	+13.484%
2017-05-09	73.1000	73.7000	72.6500	73.0000	+0.069%	58,375	+15.000%
2017-05-08	72.8500	73.4250	72.6000	72.9500	-0.342%	69,700	+15.079%
2017-05-05	73.3500	73.8500	72.6500	73.2000	+0.137%	59,535	+14.686%
2017-05-04	73.3000	73.5331	72.8500	73.1000	-0.137%	61,834	+14.843%
2017-05-03	73.1500	73.8000	72.8000	73.2000	-0.272%	76,903	+14.686%
2017-05-02	73.0500	74.0500	73.0500	73.4000	+0.205%	100,711	+14.373%
2017-05-01	72.2000	73.3000	72.0000	73.2500	+1.949%	82,322	+14.608%
2017-04-28	72.7000	72.7750	71.6500	71.8500	-1.101%	72,471	+16.841%
2017-04-27	73.0000	73.0750	71.9500	72.6500	-0.343%	104,648	+15.554%
2017-04-26	73.3000	74.4500	72.9000	72.9000	-0.613%	126,550	+15.158%
2017-04-25	72.6500	74.1000	72.6500	73.3500	+1.522%	134,730	+14.451%
2017-04-24	71.8000	72.8500	71.8000	72.2500	+1.475%	110,747	+16.194%
2017-04-21	72.0000	72.4500	70.5500	71.2000	-0.974%	132,934	+17.907%
2017-04-20	70.0500	72.6000	69.8500	71.9000	+3.082%	333,884	+16.759%
2017-04-19	70.0000	70.8000	69.6500	69.7500	-0.215%	286,768	+20.358%
2017-04-18	70.4500	71.2000	69.6500	69.9000	-0.921%	175,742	+20.100%
2017-04-17	71.2500	71.8000	70.5500	70.5500	-0.913%	158,535	+18.994%
2017-04-13	72.0000	72.1000	71.2000	71.2000	-1.180%	77,802	+17.907%
2017-04-12	72.7000	72.9000	72.0500	72.0500	-1.030%	65,910	+16.516%
2017-04-11	72.5500	74.0000	72.3500	72.8000	+0.069%	66,828	+15.316%
2017-04-10	73.0000	73.7000	72.5500	72.7500	-0.547%	45,600	+15.395%
2017-04-07	72.9000	73.4000	72.6000	73.1500	0.000%	63,742	+14.764%
2017-04-06	73.4000	73.9000	72.7000	73.1500	-0.611%	79,975	+14.764%
2017-04-05	73.6500	74.4000	72.8000	73.6000	+0.409%	123,514	+14.063%
2017-04-04	73.6000	74.6500	73.2000	73.3000	-0.946%	64,488	+14.529%
2017-04-03	76.3500	76.4000	73.8000	74.0000	-2.503%	98,670	+13.446%
2017-03-31	75.8000	76.8000	75.5500	75.9000	+0.397%	208,735	+10.606%
2017-03-30	75.6000	77.1000	74.6500	75.6000	+0.066%	89,370	+11.045%
2017-03-29	75.0500	75.9500	74.7500	75.5500	+0.332%	128,992	+11.118%
2017-03-28	75.3500	75.5000	74.2000	75.3000	-0.463%	92,771	+11.487%
2017-03-27	72.2500	76.4500	72.2500	75.6500	+3.488%	180,355	+10.972%
2017-03-24	73.4000	74.5500	73.0500	73.1000	-0.137%	164,077	+14.843%
2017-03-23	73.4000	73.9000	72.3500	73.2000	-0.340%	71,902	+14.686%
2017-03-22	73.2000	73.5000	72.5000	73.4500	+0.205%	117,322	+14.295%
2017-03-21	74.4000	74.4500	73.3000	73.3000	-1.013%	94,677	+14.529%
2017-03-20	74.7000	75.3500	73.6000	74.0500	-1.003%	81,692	+13.369%
2017-03-17	74.8500	75.3500	74.3500	74.8000	-0.333%	193,129	+12.233%
2017-03-16	75.1000	75.3000	74.5500	75.0500	+0.267%	75,690	+11.859%
2017-03-15	74.6500	75.2500	74.2500	74.8500	+0.537%	95,318	+12.158%
2017-03-14	73.3500	74.6000	73.3500	74.4500	+1.155%	110,299	+12.760%
2017-03-13	73.3500	74.1000	73.1000	73.6000	+0.136%	107,091	+14.063%
2017-03-10	73.7500	74.0000	72.6500	73.5000	+0.616%	149,195	+14.218%
2017-03-09	73.5000	73.7000	72.5250	73.0500	-0.545%	182,552	+14.921%
2017-03-08	75.4000	75.4000	73.4500	73.4500	-2.392%	122,103	+14.295%
2017-03-07	78.0000	81.4000	73.5500	75.2500	-9.934%	540,030	+11.561%
2017-03-06	84.5500	84.7500	82.7500	83.5500	-0.890%	95,589	+0.479%
2017-03-03	83.6500	84.5500	82.7500	84.3000	+1.079%	63,195	-0.415%
2017-03-02	83.6500	84.0000	83.1000	83.4000	-0.714%	40,174	+0.659%
2017-03-01	82.9500	84.2000	81.9000	84.0000	+2.004%	78,803	-0.060%
2017-02-28	83.4000	83.4000	82.2000	82.3500	-1.259%	55,014	+1.943%
2017-02-27	81.3000	83.7000	81.3000	83.4000	+2.081%	75,787	+0.659%
2017-02-24	81.4500	82.5000	81.3000	81.7000	-0.487%	47,841	+2.754%
2017-02-23	81.0500	82.1500	80.7250	82.1000	+1.421%	52,294	+2.253%
2017-02-22	81.3500	81.8500	80.5050	80.9500	-0.797%	33,097	+3.706%
2017-02-21	81.9000	82.3000	81.1500	81.6000	0.000%	41,675	+2.880%
2017-02-17	81.1000	82.0000	80.5000	81.6000	+0.865%	107,531	+2.880%
2017-02-16	81.2000	81.2000	80.4000	80.9000	-0.308%	46,963	+3.770%
2017-02-15	81.1000	81.7500	80.6500	81.1500	-0.551%	59,551	+3.450%
2017-02-14	80.1500	82.1000	79.9000	81.6000	+1.493%	134,753	+2.880%
2017-02-13	80.0000	80.7000	79.9500	80.4000	+0.752%	60,732	+4.415%
2017-02-10	79.1000	79.9000	78.8500	79.8000	+1.269%	38,856	+5.201%
2017-02-09	78.4000	78.9950	77.8500	78.8000	+0.191%	75,076	+6.536%
2017-02-08	78.0500	78.9500	77.0500	78.6500	+0.511%	68,723	+6.739%
2017-02-07	77.8500	78.6500	77.5500	78.2500	+0.643%	71,078	+7.284%
2017-02-06	76.3000	78.0000	75.6500	77.7500	+1.568%	85,034	+7.974%
2017-02-03	76.1000	76.7500	75.1500	76.5500	+0.923%	220,191	+9.667%
2017-02-02	76.3500	77.0000	75.1000	75.8500	-1.173%	105,012	+10.679%
2017-02-01	77.8000	78.2000	76.3000	76.7500	-1.159%	62,576	+9.381%
2017-01-31	76.5000	77.8500	76.1500	77.6500	+1.371%	85,362	+8.113%
2017-01-30	77.1000	77.1500	76.2000	76.6000	-0.970%	60,839	+9.595%
2017-01-27	75.5000	77.5500	75.3500	77.3500	+2.791%	61,177	+8.533%
2017-01-26	77.0000	77.2656	75.0500	75.2500	-2.273%	71,804	+11.561%
2017-01-25	76.6500	77.9500	76.1500	77.0000	+0.719%	112,320	+9.026%
2017-01-24	75.8000	76.5500	75.1500	76.4500	+0.592%	168,081	+9.810%
2017-01-23	77.1500	77.6000	75.9500	76.0000	-1.427%	79,003	+10.461%
2017-01-20	77.6000	78.9000	76.5500	77.1000	-0.708%	83,305	+8.885%
2017-01-19	79.7000	81.1500	75.9000	77.6500	-2.572%	220,485	+8.113%
2017-01-18	80.9500	80.9500	79.2000	79.7000	-1.239%	97,580	+5.332%
2017-01-17	81.5000	82.3000	78.7500	80.7000	-1.164%	144,515	+4.027%
2017-01-13	81.5000	82.3000	81.5000	81.6500	+0.246%	39,099	+2.817%
2017-01-12	81.7000	83.2000	81.1500	81.4500	-0.671%	68,844	+3.069%
2017-01-11	82.7000	87.6000	79.8500	82.0000	-0.546%	124,652	+2.378%
2017-01-10	81.8000	82.7500	81.8000	82.4500	+0.856%	81,532	+1.819%
2017-01-09	82.7000	82.7500	81.6000	81.7500	-0.969%	75,016	+2.691%
2017-01-06	82.7000	83.8000	82.0250	82.5500	-0.181%	109,907	+1.696%
2017-01-05	82.8500	83.5000	81.8500	82.7000	-0.181%	122,183	+1.511%
2017-01-04	82.2500	83.8000	81.7000	82.8500	+0.363%	122,009	+1.328%

document.getElementById("LVbCS9").onerror = function(){this.style.display='none';}; .dark-mode .tRSlx8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tRSlx8{ color: #333333; background-color: white; border: 2px solid #333333; }ALOGAnalogic Corp.stock NASDAQ

ALOG
Analogic Corp.
stock NASDAQ