Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Adtran Holdings Inc
(NQ:
ADTN
)
5.340
+0.020 (+0.38%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 2024
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 29, 2019
8.277
8.349
8.205
8.259
123,845
-0.03(-0.33%)
Nov 27, 2019
8.286
8.439
8.250
8.286
182,262
-0.01(-0.11%)
Nov 26, 2019
8.322
8.520
8.216
8.295
368,440
-0.03(-0.32%)
Nov 25, 2019
7.873
8.394
7.810
8.322
417,356
+0.41(+5.23%)
Nov 22, 2019
7.828
7.971
7.774
7.909
167,685
+0.13(+1.73%)
Nov 21, 2019
7.980
7.980
7.747
7.774
260,476
-0.20(-2.48%)
Nov 20, 2019
8.079
8.160
7.945
7.971
246,335
-0.18(-2.15%)
Nov 19, 2019
8.214
8.322
8.034
8.147
241,919
-0.01(-0.17%)
Nov 18, 2019
8.340
8.349
8.093
8.160
240,386
-0.22(-2.58%)
Nov 15, 2019
8.376
8.439
8.295
8.376
206,297
+0.06(+0.76%)
Nov 14, 2019
8.331
8.412
8.277
8.313
194,003
-0.11(-1.28%)
Nov 13, 2019
8.547
8.601
8.403
8.421
197,496
-0.23(-2.70%)
Nov 12, 2019
8.592
8.681
8.494
8.655
314,888
+0.06(+0.73%)
Nov 11, 2019
8.459
8.699
8.356
8.592
291,135
+0.02(+0.21%)
Nov 08, 2019
8.387
8.646
8.316
8.574
339,854
+0.18(+2.12%)
Nov 07, 2019
8.174
8.485
8.040
8.396
432,305
+0.28(+3.40%)
Nov 06, 2019
8.361
8.396
8.120
8.120
301,993
-0.31(-3.70%)
Nov 05, 2019
8.476
8.646
8.379
8.432
246,461
-0.06(-0.73%)
Nov 04, 2019
8.298
8.588
8.200
8.494
345,262
+0.32(+3.92%)
Nov 01, 2019
7.746
8.325
7.572
8.174
489,115
+0.33(+4.20%)
Oct 31, 2019
8.646
8.672
7.755
7.844
621,273
-0.69(-8.04%)
Oct 30, 2019
8.539
8.628
8.441
8.530
253,729
-0.01(-0.10%)
Oct 29, 2019
8.379
8.583
8.325
8.539
222,613
+0.14(+1.70%)
Oct 28, 2019
8.396
8.574
8.379
8.396
163,009
+0.05(+0.64%)
Oct 25, 2019
8.094
8.468
7.987
8.343
293,918
+0.25(+3.08%)
Oct 24, 2019
8.334
8.387
8.049
8.094
230,880
-0.22(-2.68%)
Oct 23, 2019
8.334
8.379
8.240
8.316
271,331
-0.01(-0.11%)
Oct 22, 2019
8.379
8.468
8.281
8.325
294,898
-0.05(-0.64%)
Oct 21, 2019
8.628
8.761
8.352
8.379
310,061
-0.20(-2.28%)
Oct 18, 2019
8.708
8.770
8.539
8.574
257,866
-0.16(-1.83%)
Oct 17, 2019
8.583
8.850
8.583
8.735
246,553
+0.18(+2.13%)
Oct 16, 2019
8.263
8.663
8.263
8.552
283,901
+0.31(+3.73%)
Oct 15, 2019
8.111
8.272
8.085
8.245
387,799
+0.16(+2.04%)
Oct 14, 2019
8.031
8.218
7.978
8.080
402,134
+0.03(+0.39%)
Oct 11, 2019
7.844
8.263
7.844
8.049
519,552
+0.20(+2.61%)
Oct 10, 2019
7.684
8.218
7.203
7.844
1,894,148
-1.87(-19.25%)
Oct 09, 2019
9.901
9.928
9.598
9.714
313,083
-0.12(-1.27%)
Oct 08, 2019
10.02
10.10
9.794
9.839
424,226
-0.22(-2.21%)
Oct 07, 2019
10.15
10.32
10.03
10.06
452,586
-0.17(-1.65%)
Oct 04, 2019
10.05
10.25
9.977
10.23
203,845
+0.18(+1.77%)
Oct 03, 2019
9.990
10.12
9.803
10.05
239,961
-0.01(-0.09%)
Oct 02, 2019
9.812
10.24
9.661
10.06
369,225
+0.20(+2.08%)
Oct 01, 2019
10.16
10.27
9.803
9.857
209,404
-0.24(-2.42%)
Sep 30, 2019
10.12
10.17
10.01
10.10
325,514
+0.04(+0.40%)
Sep 27, 2019
10.03
10.21
9.972
10.06
196,095
+0.02(+0.18%)
Sep 26, 2019
10.33
10.33
9.972
10.04
158,004
-0.37(-3.59%)
Sep 25, 2019
10.16
10.44
10.07
10.42
332,398
+0.26(+2.54%)
Sep 24, 2019
10.24
10.42
10.11
10.16
363,773
-0.12(-1.21%)
Sep 23, 2019
10.19
10.33
9.972
10.28
161,199
+0.07(+0.70%)
Sep 20, 2019
10.19
10.38
10.14
10.21
482,714
+0.04(+0.44%)
Sep 19, 2019
10.19
10.35
10.13
10.17
161,559
+0.01(+0.09%)
Sep 18, 2019
10.28
10.35
10.10
10.16
211,659
-0.15(-1.47%)
Sep 17, 2019
10.27
10.35
10.13
10.31
219,201
+0.01(+0.09%)
Sep 16, 2019
10.04
10.38
9.928
10.30
223,351
+0.20(+2.03%)
Sep 13, 2019
10.06
10.26
9.937
10.10
306,048
+0.11(+1.07%)
Sep 12, 2019
10.26
10.28
9.910
9.990
298,605
-0.28(-2.77%)
Sep 11, 2019
9.999
10.29
9.941
10.28
488,349
+0.31(+3.13%)
Sep 10, 2019
9.581
10.07
9.573
9.963
458,459
+0.37(+3.90%)
Sep 09, 2019
9.545
9.687
9.478
9.589
280,158
+0.08(+0.84%)
Sep 06, 2019
9.474
9.572
9.411
9.509
154,989
+0.04(+0.47%)
Sep 05, 2019
9.118
9.500
9.118
9.465
434,541
+0.47(+5.25%)
Sep 04, 2019
9.055
9.180
8.931
8.993
376,901
-0.03(-0.30%)
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
.