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 30, 2023
5.450
5.490
5.205
5.230
1,217,492
-0.16(-2.97%)
Nov 29, 2023
5.400
5.610
5.350
5.390
1,198,836
+0.04(+0.75%)
Nov 28, 2023
5.310
5.465
5.145
5.350
1,149,984
+0.05(+0.94%)
Nov 27, 2023
5.350
5.350
5.205
5.300
1,494,102
-0.11(-2.03%)
Nov 24, 2023
5.410
5.440
5.330
5.410
271,139
+0.02(+0.37%)
Nov 22, 2023
5.380
5.560
5.330
5.390
755,748
+0.03(+0.56%)
Nov 21, 2023
5.550
5.615
5.350
5.360
959,090
-0.26(-4.63%)
Nov 20, 2023
5.310
5.660
5.290
5.620
955,586
+0.07(+1.26%)
Nov 17, 2023
5.400
5.610
5.360
5.550
839,508
+0.18(+3.35%)
Nov 16, 2023
5.450
5.480
5.210
5.370
847,631
-0.14(-2.54%)
Nov 15, 2023
5.520
5.675
5.460
5.510
1,076,080
-0.02(-0.36%)
Nov 14, 2023
5.610
5.770
5.430
5.530
1,267,084
+0.06(+1.10%)
Nov 13, 2023
5.360
5.530
5.225
5.470
927,758
+0.04(+0.74%)
Nov 10, 2023
5.010
5.470
4.910
5.430
1,283,434
+0.42(+8.38%)
Nov 09, 2023
5.310
5.360
4.990
5.010
1,794,127
-0.27(-5.11%)
Nov 08, 2023
5.360
5.590
5.260
5.280
1,396,293
-0.11(-2.04%)
Nov 07, 2023
5.320
5.625
5.080
5.390
4,545,932
-1.94(-26.47%)
Nov 06, 2023
7.340
7.435
7.215
7.330
778,373
+0.04(+0.55%)
Nov 03, 2023
7.180
7.370
7.130
7.290
904,822
+0.28(+3.99%)
Nov 02, 2023
6.880
7.020
6.730
7.010
741,951
+0.29(+4.32%)
Nov 01, 2023
6.540
6.770
6.470
6.720
723,854
+0.15(+2.28%)
Oct 31, 2023
6.360
6.665
6.345
6.570
588,799
+0.26(+4.12%)
Oct 30, 2023
6.430
6.590
6.280
6.310
705,560
-0.07(-1.10%)
Oct 27, 2023
6.640
6.720
6.360
6.380
709,256
-0.25(-3.77%)
Oct 26, 2023
6.790
6.870
6.581
6.630
664,071
-0.17(-2.50%)
Oct 25, 2023
6.700
6.870
6.680
6.800
372,965
+0.04(+0.59%)
Oct 24, 2023
6.860
6.890
6.680
6.760
747,843
-0.10(-1.46%)
Oct 23, 2023
7.150
7.200
6.850
6.860
692,422
-0.35(-4.85%)
Oct 20, 2023
7.080
7.270
6.995
7.210
832,941
+0.15(+2.12%)
Oct 19, 2023
7.030
7.180
7.000
7.060
687,596
+0.02(+0.28%)
Oct 18, 2023
7.400
7.407
7.040
7.040
769,772
-0.45(-6.01%)
Oct 17, 2023
7.520
7.620
7.220
7.490
995,155
-0.22(-2.85%)
Oct 16, 2023
7.330
7.730
7.325
7.710
847,554
+0.41(+5.62%)
Oct 13, 2023
7.640
7.850
7.260
7.300
672,146
-0.35(-4.58%)
Oct 12, 2023
7.950
7.950
7.500
7.650
1,221,777
-0.26(-3.29%)
Oct 11, 2023
7.830
7.920
7.753
7.910
528,079
+0.11(+1.41%)
Oct 10, 2023
7.880
8.020
7.725
7.800
788,969
-0.12(-1.52%)
Oct 09, 2023
7.750
7.940
7.710
7.920
439,841
+0.08(+1.02%)
Oct 06, 2023
7.730
7.880
7.565
7.840
932,477
+0.04(+0.51%)
Oct 05, 2023
8.010
8.070
7.590
7.800
989,684
-0.29(-3.58%)
Oct 04, 2023
8.050
8.120
7.840
8.090
593,084
+0.04(+0.50%)
Oct 03, 2023
8.380
8.400
8.000
8.050
598,703
-0.42(-4.96%)
Oct 02, 2023
8.230
8.555
8.200
8.470
680,935
+0.24(+2.92%)
Sep 29, 2023
8.310
8.505
8.220
8.230
628,570
+0.01(+0.12%)
Sep 28, 2023
8.090
8.315
8.030
8.220
960,360
+0.16(+1.99%)
Sep 27, 2023
8.150
8.180
7.975
8.060
626,325
-0.02(-0.25%)
Sep 26, 2023
8.330
8.360
8.070
8.080
625,210
-0.30(-3.58%)
Sep 25, 2023
8.240
8.410
8.315
8.380
610,719
+0.12(+1.45%)
Sep 22, 2023
8.140
8.310
8.040
8.260
1,189,619
+0.15(+1.85%)
Sep 21, 2023
8.090
8.200
8.010
8.110
551,244
-0.02(-0.25%)
Sep 20, 2023
8.270
8.350
8.130
8.130
468,307
-0.14(-1.69%)
Sep 19, 2023
8.210
8.340
8.130
8.270
669,234
+0.06(+0.73%)
Sep 18, 2023
8.230
8.370
8.080
8.210
912,389
-0.03(-0.36%)
Sep 15, 2023
8.100
8.260
8.020
8.240
2,318,172
+0.15(+1.85%)
Sep 14, 2023
8.110
8.240
8.090
8.090
664,716
+0.01(+0.12%)
Sep 13, 2023
8.050
8.100
7.980
8.080
686,427
+0.00(+0.00%)
Sep 12, 2023
8.100
8.190
8.000
8.080
905,721
-0.01(-0.12%)
Sep 11, 2023
8.170
8.205
7.952
8.090
612,105
-0.04(-0.49%)
Sep 08, 2023
8.190
8.190
8.030
8.130
559,048
+0.00(+0.00%)
Sep 07, 2023
8.310
8.370
8.030
8.130
677,126
-0.22(-2.63%)
Sep 06, 2023
8.310
8.610
8.290
8.350
475,206
-0.02(-0.24%)
Sep 05, 2023
8.580
8.650
8.350
8.370
760,158
-0.27(-3.13%)
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
.