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 (%)
Feb 29, 2024
6.070
6.090
5.655
5.690
1,947,055
-0.22(-3.72%)
Feb 28, 2024
6.130
6.130
5.900
5.910
1,046,141
-0.33(-5.29%)
Feb 27, 2024
6.130
6.605
5.780
6.240
1,191,972
-0.07(-1.11%)
Feb 26, 2024
6.050
6.330
6.050
6.310
1,002,364
+0.20(+3.27%)
Feb 23, 2024
6.160
6.175
6.050
6.110
711,315
-0.06(-0.97%)
Feb 22, 2024
6.130
6.250
6.060
6.170
613,979
+0.03(+0.49%)
Feb 21, 2024
6.310
6.330
6.010
6.140
660,407
-0.22(-3.46%)
Feb 20, 2024
6.340
6.405
6.240
6.360
553,944
-0.11(-1.70%)
Feb 16, 2024
6.470
6.580
6.455
6.470
530,102
-0.10(-1.52%)
Feb 15, 2024
6.480
6.635
6.390
6.570
749,303
+0.14(+2.18%)
Feb 14, 2024
6.270
6.495
6.195
6.430
558,149
+0.23(+3.71%)
Feb 13, 2024
6.580
6.580
6.140
6.200
745,478
-0.60(-8.82%)
Feb 12, 2024
6.490
6.830
6.420
6.800
977,774
+0.45(+7.09%)
Feb 09, 2024
6.400
6.430
6.110
6.350
1,090,042
-0.05(-0.78%)
Feb 08, 2024
6.400
6.535
6.250
6.400
759,797
+0.02(+0.31%)
Feb 07, 2024
6.590
6.590
6.350
6.380
578,793
-0.18(-2.74%)
Feb 06, 2024
6.560
6.620
6.530
6.560
578,261
-0.01(-0.15%)
Feb 05, 2024
6.600
6.670
6.530
6.570
601,629
-0.13(-1.94%)
Feb 02, 2024
6.590
6.755
6.530
6.700
663,221
+0.00(+0.00%)
Feb 01, 2024
6.260
6.730
6.260
6.700
1,019,399
+0.44(+6.94%)
Jan 31, 2024
6.460
6.560
6.250
6.265
986,274
-0.17(-2.57%)
Jan 30, 2024
7.000
7.065
6.410
6.430
956,157
-0.77(-10.69%)
Jan 29, 2024
6.910
7.210
6.900
7.200
412,796
+0.25(+3.60%)
Jan 26, 2024
7.120
7.180
6.945
6.950
262,179
-0.11(-1.56%)
Jan 25, 2024
7.100
7.120
6.970
7.060
452,249
+0.15(+2.17%)
Jan 24, 2024
7.100
7.120
6.875
6.910
516,686
-0.11(-1.57%)
Jan 23, 2024
7.210
7.220
6.765
7.020
735,272
-0.10(-1.40%)
Jan 22, 2024
7.100
7.210
7.015
7.120
892,105
+0.09(+1.28%)
Jan 19, 2024
7.080
7.080
6.890
7.030
366,971
-0.01(-0.14%)
Jan 18, 2024
7.050
7.110
6.870
7.040
505,480
+0.08(+1.15%)
Jan 17, 2024
7.140
7.170
6.865
6.960
708,502
-0.33(-4.53%)
Jan 16, 2024
7.050
7.320
7.050
7.290
734,385
+0.15(+2.10%)
Jan 12, 2024
7.310
7.425
7.110
7.140
526,694
-0.06(-0.83%)
Jan 11, 2024
7.360
7.405
7.140
7.200
552,028
-0.21(-2.83%)
Jan 10, 2024
7.300
7.410
7.190
7.410
477,201
+0.11(+1.51%)
Jan 09, 2024
7.270
7.355
7.210
7.300
1,051,462
-0.09(-1.22%)
Jan 08, 2024
7.150
7.420
7.110
7.390
467,228
+0.23(+3.21%)
Jan 05, 2024
7.150
7.250
7.090
7.160
656,367
-0.06(-0.83%)
Jan 04, 2024
7.170
7.235
7.030
7.220
600,838
+0.08(+1.12%)
Jan 03, 2024
7.360
7.360
7.090
7.140
668,663
-0.29(-3.90%)
Jan 02, 2024
7.330
7.661
7.250
7.430
921,837
+0.09(+1.23%)
Dec 29, 2023
7.400
7.410
7.235
7.340
517,509
-0.06(-0.81%)
Dec 28, 2023
7.280
7.440
7.280
7.400
539,498
+0.10(+1.37%)
Dec 27, 2023
7.370
7.420
7.210
7.300
597,779
-0.03(-0.41%)
Dec 26, 2023
7.150
7.370
7.130
7.330
389,064
+0.18(+2.52%)
Dec 22, 2023
7.160
7.240
7.060
7.150
447,259
+0.08(+1.13%)
Dec 21, 2023
6.980
7.100
6.875
7.070
750,896
+0.15(+2.17%)
Dec 20, 2023
7.040
7.205
6.910
6.920
830,593
-0.12(-1.70%)
Dec 19, 2023
6.980
7.120
6.950
7.040
1,032,444
+0.12(+1.73%)
Dec 18, 2023
7.160
7.160
6.830
6.920
1,182,221
-0.18(-2.54%)
Dec 15, 2023
7.130
7.330
7.025
7.100
4,134,118
+0.01(+0.14%)
Dec 14, 2023
6.750
7.155
6.710
7.090
1,604,540
+0.54(+8.24%)
Dec 13, 2023
6.200
6.590
6.130
6.550
1,884,655
+0.35(+5.65%)
Dec 12, 2023
6.290
6.290
5.990
6.200
772,303
-0.03(-0.48%)
Dec 11, 2023
6.170
6.330
6.100
6.230
1,417,667
+0.12(+1.96%)
Dec 08, 2023
6.110
6.240
6.030
6.110
1,393,955
-0.02(-0.33%)
Dec 07, 2023
6.140
6.250
6.030
6.130
693,325
+0.05(+0.82%)
Dec 06, 2023
6.130
6.290
6.060
6.080
1,044,474
+0.04(+0.66%)
Dec 05, 2023
6.080
6.230
5.985
6.040
811,435
-0.06(-0.98%)
Dec 04, 2023
5.540
6.170
5.530
6.100
1,677,412
+0.58(+10.51%)
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
.