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 (%)
May 29, 2020
10.12
10.47
9.827
10.44
481,075
+0.24(+2.33%)
May 28, 2020
10.53
10.64
10.12
10.20
304,560
-0.22(-2.11%)
May 27, 2020
10.40
10.43
10.03
10.42
357,666
+0.22(+2.15%)
May 26, 2020
10.66
10.73
10.13
10.20
315,135
-0.05(-0.54%)
May 22, 2020
9.974
10.26
9.901
10.26
233,767
+0.24(+2.38%)
May 21, 2020
10.07
10.30
9.992
10.02
289,418
-0.06(-0.64%)
May 20, 2020
10.12
10.18
9.891
10.08
307,296
+0.09(+0.92%)
May 19, 2020
9.919
10.27
9.847
9.992
336,572
+0.01(+0.09%)
May 18, 2020
9.965
10.03
9.615
9.983
442,763
+0.54(+5.67%)
May 15, 2020
9.383
9.674
9.284
9.447
404,569
+0.10(+1.07%)
May 14, 2020
9.220
9.483
9.056
9.347
316,185
+0.01(+0.10%)
May 13, 2020
9.901
10.10
9.052
9.338
457,461
-0.71(-7.05%)
May 12, 2020
9.874
10.36
9.647
10.05
414,621
+0.35(+3.66%)
May 11, 2020
10.22
10.24
9.629
9.692
621,113
-0.65(-6.28%)
May 08, 2020
10.90
10.90
10.11
10.34
872,990
-0.24(-2.27%)
May 07, 2020
9.256
10.83
9.256
10.58
1,254,623
+1.25(+13.44%)
May 06, 2020
9.165
9.556
8.993
9.329
451,409
+0.18(+1.99%)
May 05, 2020
9.075
9.447
9.047
9.147
256,030
+0.06(+0.70%)
May 04, 2020
8.902
9.129
8.766
9.084
445,036
+0.02(+0.20%)
May 01, 2020
9.084
9.184
8.729
9.066
337,637
-0.27(-2.92%)
Apr 30, 2020
9.556
9.565
9.175
9.338
320,040
-0.35(-3.66%)
Apr 29, 2020
9.374
9.819
9.265
9.692
464,171
+0.55(+6.06%)
Apr 28, 2020
9.293
9.329
8.929
9.138
296,403
+0.06(+0.70%)
Apr 27, 2020
8.711
9.302
8.711
9.075
306,998
+0.38(+4.39%)
Apr 24, 2020
8.457
8.739
8.448
8.693
299,216
+0.26(+3.13%)
Apr 23, 2020
8.057
8.684
8.057
8.430
279,090
+0.40(+4.98%)
Apr 22, 2020
8.057
8.439
7.867
8.030
374,107
+0.15(+1.96%)
Apr 21, 2020
8.557
8.692
7.848
7.876
284,819
-0.93(-10.53%)
Apr 20, 2020
8.457
8.885
8.058
8.802
681,870
+0.18(+2.11%)
Apr 17, 2020
8.684
9.184
8.421
8.620
806,167
+1.09(+14.48%)
Apr 16, 2020
7.467
7.658
7.276
7.530
325,507
+0.04(+0.48%)
Apr 15, 2020
7.576
7.658
7.385
7.494
278,243
-0.35(-4.40%)
Apr 14, 2020
8.275
8.330
7.721
7.839
462,189
-0.29(-3.58%)
Apr 13, 2020
8.384
8.480
7.966
8.130
304,903
-0.26(-3.14%)
Apr 09, 2020
8.521
8.611
7.767
8.393
466,879
+0.03(+0.33%)
Apr 08, 2020
8.012
8.421
7.921
8.366
481,331
+0.41(+5.14%)
Apr 07, 2020
8.085
8.475
7.730
7.957
543,908
+0.03(+0.34%)
Apr 06, 2020
7.857
8.003
7.403
7.930
387,539
+0.43(+5.69%)
Apr 03, 2020
7.185
7.585
7.131
7.503
560,673
+0.28(+3.90%)
Apr 02, 2020
6.976
7.362
6.804
7.222
351,138
+0.25(+3.52%)
Apr 01, 2020
6.867
7.131
6.858
6.976
706,646
+0.00(+0.00%)
Mar 31, 2020
7.294
7.512
6.468
6.976
615,420
-0.32(-4.36%)
Mar 30, 2020
7.440
7.494
6.904
7.294
452,080
-0.02(-0.25%)
Mar 27, 2020
6.994
7.394
6.486
7.312
648,082
+0.25(+3.47%)
Mar 26, 2020
6.013
7.149
5.732
7.067
531,601
+1.44(+25.48%)
Mar 25, 2020
5.768
6.313
5.586
5.632
530,995
-0.14(-2.36%)
Mar 24, 2020
5.287
5.795
5.223
5.768
350,445
+0.71(+14.00%)
Mar 23, 2020
5.259
5.269
4.875
5.060
337,172
-0.21(-3.97%)
Mar 20, 2020
5.686
5.928
5.069
5.269
600,304
-0.36(-6.45%)
Mar 19, 2020
4.724
5.941
4.724
5.632
765,075
+0.95(+20.39%)
Mar 18, 2020
4.524
4.733
4.360
4.678
466,426
+0.03(+0.59%)
Mar 17, 2020
5.487
5.559
4.633
4.651
1,269,294
-0.71(-13.22%)
Mar 16, 2020
5.250
5.668
5.223
5.359
490,332
-0.45(-7.67%)
Mar 13, 2020
6.041
6.059
5.441
5.804
390,038
+0.10(+1.67%)
Mar 12, 2020
5.705
6.077
5.532
5.709
406,094
-0.50(-8.11%)
Mar 11, 2020
6.468
6.522
6.059
6.213
496,137
-0.45(-6.81%)
Mar 10, 2020
6.686
6.749
6.322
6.667
466,284
+0.25(+3.82%)
Mar 09, 2020
6.677
6.713
6.268
6.422
231,345
-0.73(-10.17%)
Mar 06, 2020
7.131
7.476
7.004
7.149
287,437
-0.18(-2.48%)
Mar 05, 2020
7.394
7.449
7.194
7.331
751,037
-0.25(-3.35%)
Mar 04, 2020
7.440
7.585
7.249
7.585
200,439
+0.25(+3.34%)
Mar 03, 2020
7.367
7.558
7.131
7.340
358,256
-0.05(-0.74%)
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
.