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 (%)
Oct 31, 2002 38.68 39.24 38.02 38.07 52,181 -0.82(-2.11%)
Oct 30, 2002 38.01 39.19 38.01 38.89 31,377 -0.16(-0.41%)
Oct 29, 2002 38.92 39.05 37.94 39.05 32,967 -0.10(-0.27%)
Oct 28, 2002 38.15 39.71 38.11 39.16 53,323 +1.10(+2.90%)
Oct 25, 2002 37.97 39.05 37.95 38.05 49,827 -0.14(-0.37%)
Oct 24, 2002 38.25 38.52 37.95 38.19 26,563 -0.00(-0.00%)
Oct 23, 2002 38.12 39.15 37.43 38.19 46,301 -0.16(-0.42%)
Oct 22, 2002 38.79 38.79 37.44 38.36 24,253 -0.11(-0.30%)
Oct 21, 2002 38.51 38.64 37.55 38.47 19,948 -0.18(-0.46%)
Oct 18, 2002 39.29 39.62 37.38 38.65 42,836 -0.20(-0.50%)
Oct 17, 2002 38.37 39.85 37.86 38.84 38,847 +0.48(+1.24%)
Oct 16, 2002 37.86 38.60 37.62 38.36 19,948 -0.10(-0.27%)
Oct 15, 2002 38.36 39.27 38.03 38.47 45,776 +0.28(+0.72%)
Oct 14, 2002 38.90 39.11 37.88 38.19 46,196 -0.70(-1.81%)
Oct 11, 2002 36.87 39.39 36.87 38.90 52,391 +1.30(+3.44%)
Oct 10, 2002 37.29 37.84 36.86 37.60 45,146 +0.31(+0.84%)
Oct 09, 2002 37.54 38.36 37.15 37.29 40,631 -0.30(-0.79%)
Oct 08, 2002 37.00 38.12 37.00 37.58 78,219 +0.07(+0.18%)
Oct 07, 2002 38.43 38.43 37.05 37.52 68,559 -0.26(-0.68%)
Oct 04, 2002 37.70 38.10 37.62 37.77 23,623 +0.05(+0.13%)
Oct 03, 2002 38.30 39.15 37.53 37.73 23,308 -1.05(-2.70%)
Oct 02, 2002 39.96 39.96 38.62 38.77 17,848 -1.18(-2.96%)
Oct 01, 2002 39.82 40.09 39.54 39.96 51,026 +0.19(+0.48%)
Sep 30, 2002 39.50 40.00 38.92 39.76 46,703 +0.27(+0.68%)
Sep 27, 2002 40.04 40.10 39.27 39.50 22,468 -0.22(-0.55%)
Sep 26, 2002 40.00 40.00 39.25 39.72 20,683 -0.06(-0.14%)
Sep 25, 2002 39.05 40.12 38.82 39.77 37,797 +0.57(+1.46%)
Sep 24, 2002 38.66 39.43 38.42 39.20 25,681 +0.04(+0.09%)
Sep 23, 2002 38.90 39.62 37.96 39.16 55,225 +0.34(+0.88%)
Sep 20, 2002 38.19 39.05 37.72 38.82 51,341 +0.82(+2.16%)
Sep 19, 2002 40.69 40.69 37.16 38.00 101,527 -2.29(-5.67%)
Sep 18, 2002 40.72 41.19 40.01 40.29 153,813 -0.62(-1.51%)
Sep 17, 2002 39.75 41.43 39.75 40.91 4,546,159 +0.81(+2.02%)
Sep 16, 2002 40.96 41.05 39.72 40.10 54,595 -0.91(-2.23%)
Sep 13, 2002 41.14 41.43 40.48 41.01 49,346 +0.36(+0.89%)
Sep 12, 2002 40.43 41.62 40.43 40.65 68,034 -0.10(-0.26%)
Sep 11, 2002 40.44 41.67 40.44 40.76 34,752 +0.06(+0.14%)
Sep 10, 2002 40.81 41.19 40.00 40.70 34,542 -0.26(-0.63%)
Sep 09, 2002 40.65 41.19 40.33 40.96 36,012 +0.05(+0.12%)
Sep 06, 2002 40.54 41.15 40.45 40.91 28,452 +0.00(+0.00%)
Sep 05, 2002 40.91 40.91 40.17 40.91 71,604 +0.38(+0.94%)
Sep 04, 2002 40.91 40.92 40.24 40.53 127,565 -0.13(-0.33%)
Sep 03, 2002 40.48 41.25 40.04 40.66 37,797 -0.30(-0.72%)
Aug 30, 2002 41.14 41.61 40.23 40.96 65,202 -0.46(-1.10%)
Aug 29, 2002 41.44 42.38 40.96 41.41 47,771 +0.46(+1.12%)
Aug 28, 2002 41.42 41.74 40.87 40.96 36,432 -0.47(-1.13%)
Aug 27, 2002 41.49 42.84 40.38 41.42 2,278,329 -0.63(-1.50%)
Aug 26, 2002 42.42 42.42 41.51 42.05 55,120 -0.05(-0.11%)
Aug 23, 2002 41.15 42.64 41.08 42.10 10,079,246 +0.27(+0.64%)
Aug 22, 2002 42.24 42.85 41.19 41.83 91,868 -1.07(-2.49%)
Aug 21, 2002 41.64 43.42 41.64 42.90 57,430 -0.54(-1.25%)
Aug 20, 2002 42.48 43.66 41.39 43.44 53,545 +1.53(+3.66%)
Aug 16, 2002 40.68 42.38 40.68 41.91 39,897 +0.86(+2.09%)
Aug 15, 2002 40.48 41.08 40.19 41.05 56,170 +0.90(+2.25%)
Aug 14, 2002 39.83 40.16 39.53 40.15 64,885 +0.15(+0.38%)
Aug 13, 2002 39.05 40.16 38.44 39.99 153,288 +0.66(+1.67%)
Aug 12, 2002 37.96 39.53 37.48 39.34 71,394 +0.89(+2.30%)
Aug 07, 2002 37.21 38.57 37.13 38.45 27,507 +0.43(+1.13%)
Aug 06, 2002 37.10 38.16 37.05 38.02 28,231 +0.15(+0.40%)
Aug 05, 2002 37.10 38.04 36.86 37.87 47,246 +0.63(+1.69%)
Aug 02, 2002 38.07 38.48 37.06 37.24 28,557 -0.79(-2.08%)
Aug 01, 2002 38.29 39.05 37.13 38.03 32,232 -1.46(-3.69%)
Jul 31, 2002 37.64 39.95 37.10 39.49 58,218 +1.45(+3.81%)
Jul 30, 2002 38.24 39.05 37.39 38.04 53,380 -1.00(-2.56%)
Jul 29, 2002 38.21 39.14 37.10 39.04 24,148 +1.19(+3.15%)
Jul 26, 2002 38.10 38.56 37.10 37.85 26,353 +0.52(+1.40%)
Jul 25, 2002 38.57 39.32 37.25 37.33 32,852 -1.70(-4.34%)
Jul 24, 2002 37.05 39.05 36.68 39.02 63,310 +1.16(+3.07%)
Jul 23, 2002 39.29 39.29 36.38 37.86 53,231 -0.65(-1.68%)
Jul 22, 2002 38.71 39.46 35.26 38.51 55,540 +0.09(+0.22%)
Jul 19, 2002 38.79 39.01 38.11 38.42 47,981 -0.32(-0.84%)
Jul 17, 2002 40.36 41.19 38.57 38.75 62,575 -0.55(-1.41%)
Jul 12, 2002 40.48 40.48 39.13 39.30 32,862 -1.28(-3.15%)
Jul 11, 2002 41.00 41.04 39.68 40.57 32,232 -0.51(-1.25%)
Jul 10, 2002 41.67 42.40 39.76 41.09 60,685 -0.78(-1.87%)
Jul 09, 2002 41.51 41.87 41.51 41.87 30,027 +0.36(+0.87%)
Jul 08, 2002 42.49 42.49 41.51 41.51 52,706 -0.98(-2.31%)
Jul 05, 2002 41.85 43.19 41.37 42.49 20,263 -0.20(-0.47%)
Jul 04, 2002 42.38 42.72 40.96 42.69 84,938 +0.00(+0.00%)
Jul 03, 2002 42.38 42.72 40.96 42.69 84,938 +0.40(+0.95%)
Jul 02, 2002 43.87 43.87 42.24 42.29 48,716 -1.58(-3.60%)
Jul 01, 2002 46.86 46.96 43.15 43.87 74,124 -2.96(-6.32%)
Jun 28, 2002 45.03 46.87 44.46 46.83 74,649 +1.50(+3.30%)
Jun 27, 2002 44.33 45.34 43.91 45.34 32,862 +1.05(+2.37%)
Jun 26, 2002 43.67 44.32 43.19 44.29 16,903 +0.24(+0.54%)
Jun 25, 2002 44.66 45.65 44.05 44.05 72,234 +0.23(+0.52%)
Jun 21, 2002 44.99 44.99 43.57 43.82 68,139 -0.16(-0.37%)
Jun 20, 2002 42.74 45.81 42.72 43.98 97,012 +1.60(+3.78%)
Jun 19, 2002 41.74 42.72 41.43 42.38 51,656 +0.43(+1.02%)
Jun 18, 2002 42.19 42.81 41.64 41.96 26,038 -0.79(-1.85%)
Jun 17, 2002 40.48 42.76 40.48 42.75 99,427 +2.37(+5.87%)
Jun 14, 2002 39.96 40.47 39.76 40.37 24,883 -0.58(-1.42%)
Jun 12, 2002 38.11 41.56 38.10 40.96 106,357 +1.95(+5.01%)
Jun 11, 2002 39.04 39.53 38.69 39.00 53,965 -0.01(-0.02%)
Jun 10, 2002 39.42 39.99 38.57 39.01 30,657 -0.99(-2.48%)
Jun 07, 2002 38.47 40.51 37.89 40.00 56,065 +1.58(+4.12%)
Jun 06, 2002 38.48 38.98 38.36 38.42 53,965 -0.11(-0.30%)
Jun 05, 2002 39.28 39.29 38.14 38.54 35,172 -2.67(-6.47%)
May 31, 2002 41.78 41.92 41.00 41.20 16,903 -0.42(-1.01%)
May 28, 2002 42.54 42.55 40.73 41.62 47,666 -0.96(-2.26%)
May 27, 2002 42.34 42.87 40.62 42.58 47,771 +0.00(+0.00%)
May 24, 2002 42.34 42.87 40.62 42.58 47,141 +0.12(+0.29%)
May 23, 2002 41.03 42.52 40.29 42.46 42,941 +1.60(+3.92%)
May 22, 2002 41.41 41.81 40.10 40.86 32,127 -0.29(-0.69%)
May 21, 2002 41.60 41.60 39.75 41.15 135,334 -0.35(-0.85%)
May 20, 2002 42.00 42.11 41.36 41.50 92,813 -0.66(-1.56%)
May 17, 2002 42.10 42.53 42.10 42.16 38,532 +0.15(+0.36%)
May 16, 2002 42.92 43.30 41.72 42.00 49,766 -1.58(-3.63%)
May 15, 2002 42.22 44.98 42.15 43.58 129,770 +0.89(+2.07%)
May 14, 2002 43.96 44.10 41.86 42.70 154,968 +0.79(+1.89%)
May 13, 2002 44.21 44.21 41.50 41.91 132,290 -2.59(-5.82%)
May 10, 2002 45.92 46.39 44.12 44.50 27,822 -1.18(-2.59%)
May 09, 2002 46.67 47.15 45.40 45.68 40,526 -1.40(-2.97%)
May 08, 2002 46.19 47.53 45.72 47.08 26,353 +0.81(+1.75%)
May 07, 2002 46.68 47.62 45.67 46.27 47,561 +0.17(+0.37%)
May 06, 2002 47.08 47.63 45.63 46.10 31,917 -1.84(-3.83%)
May 03, 2002 46.56 49.05 45.89 47.94 61,000 +1.16(+2.48%)
May 02, 2002 45.95 48.76 45.72 46.77 53,860 +1.03(+2.25%)
May 01, 2002 47.74 48.44 45.75 45.75 62,785 -1.74(-3.67%)
Apr 30, 2002 47.37 48.55 46.91 47.49 74,019 +0.37(+0.79%)
Apr 29, 2002 45.10 47.12 44.37 47.12 52,706 +2.35(+5.26%)
Apr 26, 2002 44.97 46.14 43.81 44.76 183,211 -0.96(-2.11%)
Apr 25, 2002 46.10 48.29 43.72 45.73 556,563 -0.95(-2.04%)
Apr 24, 2002 53.58 53.58 46.62 46.68 453,671 -6.32(-11.93%)
Apr 23, 2002 52.50 53.38 52.35 53.00 167,042 +0.16(+0.31%)
Apr 22, 2002 52.86 53.19 52.32 52.84 89,033 -0.04(-0.08%)
Apr 19, 2002 52.51 53.37 52.30 52.88 85,988 +0.29(+0.55%)
Apr 18, 2002 52.86 53.71 52.05 52.59 223,423 -0.65(-1.22%)
Apr 17, 2002 50.30 53.81 49.77 53.24 300,697 +2.87(+5.69%)
Apr 16, 2002 50.47 50.62 49.42 50.38 147,618 -0.34(-0.68%)
Apr 15, 2002 46.72 50.77 46.00 50.72 303,637 +4.06(+8.70%)
Apr 12, 2002 46.67 46.67 44.92 46.66 102,472 +0.97(+2.12%)
Apr 11, 2002 46.19 46.84 45.53 45.69 66,775 -1.21(-2.59%)
Apr 10, 2002 46.56 47.07 45.73 46.90 134,179 +0.30(+0.65%)
Apr 09, 2002 45.76 47.54 44.31 46.60 193,815 +1.46(+3.23%)
Apr 08, 2002 42.86 45.15 42.29 45.15 127,985 +1.85(+4.28%)
Apr 05, 2002 43.57 43.57 42.97 43.29 195,915 +0.01(+0.01%)
Apr 04, 2002 43.91 43.92 42.86 43.29 369,152 +0.13(+0.31%)
Apr 03, 2002 41.05 44.24 40.50 43.16 914,481 +2.43(+5.96%)
Apr 02, 2002 40.00 41.19 40.00 40.73 29,292 +0.26(+0.64%)
Apr 01, 2002 40.05 40.96 39.63 40.47 31,497 +0.86(+2.16%)
Mar 29, 2002 38.80 40.15 38.70 39.61 37,167 +0.00(+0.00%)
Mar 28, 2002 38.80 40.15 38.70 39.61 36,642 +0.69(+1.76%)
Mar 27, 2002 37.40 38.93 37.15 38.93 16,588 +0.88(+2.30%)
Mar 26, 2002 37.34 38.05 36.67 38.05 23,938 +0.52(+1.40%)
Mar 25, 2002 39.43 39.43 36.81 37.53 31,812 -0.22(-0.58%)
Mar 22, 2002 37.57 38.08 36.76 37.75 21,208 +0.17(+0.45%)
Mar 21, 2002 36.67 37.61 35.96 37.58 27,927 +1.16(+3.20%)
Mar 20, 2002 38.36 38.36 35.86 36.41 44,726 -2.30(-5.93%)
Mar 19, 2002 38.57 39.04 38.11 38.71 14,908 -0.32(-0.83%)
Mar 18, 2002 38.15 40.96 37.91 39.03 78,534 +1.05(+2.76%)
Mar 15, 2002 37.08 38.08 36.43 37.98 34,122 +1.19(+3.24%)
Mar 14, 2002 35.11 37.09 34.98 36.79 23,833 +1.50(+4.26%)
Mar 13, 2002 37.38 37.38 35.06 35.29 33,387 -2.03(-5.44%)
Mar 12, 2002 37.20 38.23 36.73 37.32 46,721 -0.60(-1.58%)
Mar 11, 2002 37.19 38.24 37.15 37.92 45,881 +0.71(+1.92%)
Mar 08, 2002 37.91 38.01 37.06 37.20 45,881 -0.70(-1.86%)
Mar 07, 2002 37.57 38.15 37.57 37.91 73,599 +0.10(+0.28%)
Mar 06, 2002 37.38 38.01 37.10 37.80 40,946 +0.18(+0.48%)
Mar 05, 2002 38.05 38.99 37.62 37.62 62,575 -1.03(-2.66%)
Mar 04, 2002 38.10 39.00 38.10 38.65 38,007 +0.11(+0.30%)
Mar 01, 2002 37.91 38.57 37.81 38.54 20,368 +0.34(+0.90%)
Feb 28, 2002 37.85 38.38 37.81 38.19 26,877 -0.12(-0.32%)
Feb 27, 2002 38.05 39.00 37.74 38.32 43,991 -0.24(-0.62%)
Feb 26, 2002 38.38 38.88 37.92 38.56 35,697 -0.04(-0.10%)
Feb 25, 2002 38.93 38.93 38.05 38.59 17,638 -0.15(-0.39%)
Feb 22, 2002 38.11 39.05 38.05 38.75 28,977 +0.70(+1.83%)
Feb 21, 2002 39.02 39.02 37.67 38.05 66,670 -1.03(-2.63%)
Feb 20, 2002 39.47 39.94 38.16 39.08 29,082 -0.78(-1.96%)
Feb 19, 2002 37.75 39.97 36.91 39.86 98,587 -1.43(-3.46%)
Feb 18, 2002 41.57 41.78 39.98 41.29 22,258 +0.00(+0.00%)
Feb 15, 2002 41.57 41.78 39.98 41.29 21,943 -0.22(-0.53%)
Feb 14, 2002 41.67 42.15 41.19 41.51 13,229 -0.34(-0.82%)
Feb 13, 2002 41.62 41.91 41.58 41.85 15,853 +0.06(+0.14%)
Feb 12, 2002 41.72 41.96 41.24 41.79 16,798 +0.08(+0.18%)
Feb 11, 2002 41.90 41.96 41.24 41.72 10,079 -0.22(-0.52%)
Feb 08, 2002 41.77 41.96 41.13 41.94 42,206 +0.17(+0.41%)
Feb 07, 2002 41.30 42.15 41.30 41.77 91,028 -0.04(-0.09%)
Feb 06, 2002 41.77 42.04 40.96 41.80 136,174 +0.85(+2.07%)
Feb 05, 2002 39.29 41.43 39.10 40.96 44,306 +1.19(+2.99%)
Feb 04, 2002 39.99 40.72 39.46 39.76 25,618 -0.86(-2.11%)
Feb 01, 2002 42.18 42.29 40.37 40.62 36,642 -0.66(-1.59%)
Jan 31, 2002 39.70 42.15 39.29 41.28 111,291 +2.04(+5.19%)
Jan 30, 2002 39.75 40.00 37.55 39.24 23,413 -0.64(-1.60%)
Jan 29, 2002 39.85 40.91 39.05 39.88 60,790 -0.84(-2.06%)
Jan 28, 2002 40.00 40.88 39.79 40.72 33,807 +0.21(+0.52%)
Jan 25, 2002 40.58 41.00 39.48 40.51 42,416 -0.17(-0.42%)
Jan 24, 2002 38.29 40.68 38.29 40.68 57,850 +1.54(+3.94%)
Jan 23, 2002 37.92 39.26 36.19 39.14 80,004 +0.37(+0.96%)
Jan 22, 2002 40.98 41.17 38.43 38.76 146,884 -1.70(-4.19%)
Jan 21, 2002 36.34 41.69 35.96 40.46 970,442 +0.00(+0.00%)
Jan 18, 2002 36.34 41.69 35.96 40.46 969,707 +3.35(+9.04%)
Jan 17, 2002 36.15 37.17 36.04 37.11 43,361 +0.72(+1.99%)
Jan 16, 2002 36.57 36.62 36.05 36.38 21,943 -0.17(-0.47%)
Jan 15, 2002 35.76 36.56 35.34 36.56 38,637 +0.71(+1.99%)
Jan 14, 2002 36.34 37.19 35.84 35.84 34,752 -1.15(-3.12%)
Jan 11, 2002 36.62 37.10 36.62 36.99 10,289 -0.06(-0.15%)
Jan 10, 2002 36.05 37.13 36.05 37.05 20,263 +0.37(+1.01%)
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.