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 (%)
Jul 31, 2020
11.22
11.40
11.06
11.38
337,385
+0.16(+1.39%)
Jul 30, 2020
11.08
11.27
10.97
11.22
240,958
-0.13(-1.13%)
Jul 29, 2020
11.26
11.50
11.26
11.35
201,965
+0.14(+1.23%)
Jul 28, 2020
11.54
11.61
11.17
11.21
341,800
-0.48(-4.07%)
Jul 27, 2020
11.57
11.72
11.52
11.69
247,273
+0.15(+1.27%)
Jul 24, 2020
11.65
11.75
11.43
11.54
284,867
-0.20(-1.72%)
Jul 23, 2020
11.60
11.81
11.40
11.74
491,744
+0.25(+2.15%)
Jul 22, 2020
10.77
11.56
10.76
11.49
844,667
+0.78(+7.27%)
Jul 21, 2020
10.83
11.11
10.61
10.72
315,301
+0.06(+0.60%)
Jul 20, 2020
10.51
10.86
10.38
10.65
508,823
+0.12(+1.13%)
Jul 17, 2020
10.12
10.58
10.12
10.53
389,140
+0.39(+3.89%)
Jul 16, 2020
10.31
10.32
10.06
10.14
229,056
-0.23(-2.21%)
Jul 15, 2020
10.36
10.60
10.20
10.37
329,642
+0.24(+2.35%)
Jul 14, 2020
9.992
10.15
9.827
10.13
248,693
+0.18(+1.84%)
Jul 13, 2020
10.11
10.30
9.937
9.946
304,199
-0.05(-0.55%)
Jul 10, 2020
10.16
10.18
9.946
10.00
168,911
-0.15(-1.44%)
Jul 09, 2020
10.09
10.21
9.937
10.15
254,547
+0.04(+0.36%)
Jul 08, 2020
10.08
10.27
9.937
10.11
360,647
+0.02(+0.18%)
Jul 07, 2020
10.17
10.40
10.07
10.09
337,218
-0.20(-1.96%)
Jul 06, 2020
9.891
10.36
9.763
10.29
395,240
+0.66(+6.84%)
Jul 02, 2020
9.864
10.02
9.607
9.635
235,842
-0.08(-0.85%)
Jul 01, 2020
10.01
10.07
9.672
9.717
276,094
-0.29(-2.93%)
Jun 30, 2020
9.708
10.04
9.708
10.01
261,570
+0.11(+1.11%)
Jun 29, 2020
9.836
10.07
9.681
9.901
439,607
+0.17(+1.79%)
Jun 26, 2020
9.552
9.800
9.415
9.726
596,594
+0.15(+1.53%)
Jun 25, 2020
9.516
9.607
9.356
9.580
300,109
+0.04(+0.38%)
Jun 24, 2020
10.07
10.15
9.241
9.543
834,937
-0.50(-5.01%)
Jun 23, 2020
10.26
10.26
9.873
10.05
485,494
-0.01(-0.09%)
Jun 22, 2020
10.00
10.14
9.818
10.06
367,660
-0.03(-0.27%)
Jun 19, 2020
10.33
10.49
9.965
10.08
858,750
-0.16(-1.52%)
Jun 18, 2020
10.00
10.35
10.00
10.24
378,532
+0.16(+1.59%)
Jun 17, 2020
10.14
10.37
10.02
10.08
307,444
-0.11(-1.12%)
Jun 16, 2020
10.39
10.61
10.10
10.19
373,490
+0.33(+3.34%)
Jun 15, 2020
9.653
9.891
9.424
9.864
370,531
+0.23(+2.38%)
Jun 12, 2020
9.781
10.04
9.433
9.635
332,472
+0.24(+2.58%)
Jun 11, 2020
10.12
10.26
9.392
9.392
512,171
-1.14(-10.83%)
Jun 10, 2020
10.66
10.66
10.37
10.53
349,004
-0.10(-0.95%)
Jun 09, 2020
10.92
10.97
10.55
10.63
337,555
-0.41(-3.73%)
Jun 08, 2020
10.71
11.44
10.66
11.05
905,946
+0.50(+4.78%)
Jun 05, 2020
10.73
10.86
10.51
10.54
512,957
+0.06(+0.61%)
Jun 04, 2020
10.53
10.80
10.34
10.48
459,385
-0.16(-1.55%)
Jun 03, 2020
10.52
10.83
10.52
10.64
255,276
+0.31(+3.01%)
Jun 02, 2020
10.77
10.77
10.12
10.33
286,806
-0.42(-3.92%)
Jun 01, 2020
10.49
10.94
10.31
10.75
532,993
+0.31(+2.98%)
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%)
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
.