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 (%)
Aug 30, 2019
9.376
9.394
9.113
9.144
360,070
-0.20(-2.19%)
Aug 29, 2019
9.180
9.402
9.153
9.349
190,177
+0.28(+3.04%)
Aug 28, 2019
8.939
9.171
8.833
9.073
196,433
+0.07(+0.79%)
Aug 27, 2019
9.207
9.260
8.931
9.002
255,188
-0.15(-1.65%)
Aug 26, 2019
9.224
9.275
8.966
9.153
564,332
+0.03(+0.29%)
Aug 23, 2019
9.491
9.491
9.055
9.126
403,085
-0.42(-4.38%)
Aug 22, 2019
9.696
9.857
9.545
9.545
163,402
-0.12(-1.29%)
Aug 21, 2019
9.687
9.741
9.536
9.670
246,920
+0.06(+0.65%)
Aug 20, 2019
9.839
9.876
9.478
9.607
231,680
-0.24(-2.44%)
Aug 19, 2019
9.687
9.892
9.687
9.848
211,840
+0.28(+2.88%)
Aug 16, 2019
9.527
9.670
9.500
9.572
184,639
+0.14(+1.51%)
Aug 15, 2019
9.696
9.732
9.394
9.429
312,261
-0.26(-2.67%)
Aug 14, 2019
9.803
9.839
9.678
9.687
263,563
-0.28(-2.77%)
Aug 13, 2019
9.767
10.11
9.759
9.963
200,746
+0.09(+0.90%)
Aug 12, 2019
9.759
9.901
9.670
9.874
271,224
+0.05(+0.54%)
Aug 09, 2019
9.981
9.999
9.732
9.821
156,674
-0.16(-1.61%)
Aug 08, 2019
9.954
10.07
9.874
9.981
374,337
+0.12(+1.17%)
Aug 07, 2019
9.750
9.892
9.358
9.865
208,401
+0.01(+0.09%)
Aug 06, 2019
9.625
9.874
9.518
9.857
301,015
+0.25(+2.60%)
Aug 05, 2019
9.420
9.670
9.349
9.607
322,987
+0.01(+0.09%)
Aug 02, 2019
9.634
9.634
9.402
9.598
237,650
-0.15(-1.55%)
Aug 01, 2019
9.883
10.12
9.652
9.750
380,167
-0.14(-1.44%)
Jul 31, 2019
10.05
10.27
9.857
9.892
416,219
-0.13(-1.33%)
Jul 30, 2019
9.964
10.11
9.867
10.03
406,843
-0.02(-0.18%)
Jul 29, 2019
10.04
10.23
10.01
10.04
347,395
-0.05(-0.52%)
Jul 26, 2019
9.831
10.11
9.787
10.10
389,665
+0.32(+3.25%)
Jul 25, 2019
9.893
10.01
9.743
9.778
373,058
-0.12(-1.25%)
Jul 24, 2019
9.955
10.01
9.805
9.902
472,884
-0.10(-0.97%)
Jul 23, 2019
10.15
10.23
9.895
9.999
465,834
-0.10(-0.96%)
Jul 22, 2019
10.17
10.36
10.06
10.10
782,911
-0.09(-0.87%)
Jul 19, 2019
10.69
10.80
9.964
10.18
1,340,054
-0.53(-4.95%)
Jul 18, 2019
14.10
14.49
10.48
10.71
3,559,519
-3.26(-23.33%)
Jul 17, 2019
13.88
14.02
13.77
13.97
333,798
+0.06(+0.44%)
Jul 16, 2019
13.98
14.07
13.87
13.91
220,993
-0.10(-0.69%)
Jul 15, 2019
13.89
14.06
13.75
14.01
285,074
+0.12(+0.89%)
Jul 12, 2019
13.82
14.06
13.76
13.89
315,853
+0.04(+0.25%)
Jul 11, 2019
13.81
13.95
13.66
13.85
209,793
+0.04(+0.32%)
Jul 10, 2019
13.77
14.03
13.77
13.81
198,518
+0.01(+0.06%)
Jul 09, 2019
13.36
13.81
13.36
13.80
269,252
+0.35(+2.63%)
Jul 08, 2019
13.50
13.55
13.33
13.44
165,745
-0.12(-0.91%)
Jul 05, 2019
13.47
13.59
13.23
13.57
172,983
-0.01(-0.07%)
Jul 03, 2019
13.40
13.61
13.29
13.58
218,380
+0.15(+1.12%)
Jul 02, 2019
13.47
13.58
13.31
13.43
305,997
-0.07(-0.52%)
Jul 01, 2019
13.66
13.66
13.33
13.50
365,583
+0.03(+0.20%)
Jun 28, 2019
13.36
13.60
13.25
13.47
670,536
+0.13(+0.99%)
Jun 27, 2019
13.60
13.79
13.29
13.34
292,553
-0.26(-1.88%)
Jun 26, 2019
13.68
13.91
13.57
13.59
309,762
-0.01(-0.07%)
Jun 25, 2019
13.78
13.97
13.57
13.60
428,519
-0.19(-1.41%)
Jun 24, 2019
14.19
14.19
13.79
13.80
260,539
-0.39(-2.74%)
Jun 21, 2019
14.53
14.53
14.16
14.19
743,217
-0.41(-2.78%)
Jun 20, 2019
14.76
14.95
14.47
14.59
190,169
+0.00(+0.00%)
Jun 19, 2019
14.77
14.82
14.44
14.59
267,335
-0.15(-1.02%)
Jun 18, 2019
14.66
15.01
14.65
14.74
223,673
+0.19(+1.34%)
Jun 17, 2019
14.30
14.72
14.30
14.55
229,381
+0.24(+1.67%)
Jun 14, 2019
14.42
14.45
14.15
14.31
192,115
-0.19(-1.28%)
Jun 13, 2019
14.28
14.60
14.25
14.50
443,877
+0.27(+1.86%)
Jun 12, 2019
14.36
14.43
14.14
14.23
121,387
-0.18(-1.23%)
Jun 11, 2019
14.57
14.64
14.37
14.41
375,988
-0.04(-0.31%)
Jun 10, 2019
14.64
14.72
14.38
14.45
164,729
-0.16(-1.09%)
Jun 07, 2019
14.57
14.76
14.49
14.61
432,571
+0.14(+0.98%)
Jun 06, 2019
14.28
14.50
13.93
14.47
652,902
+0.26(+1.80%)
Jun 05, 2019
14.44
14.48
14.11
14.21
238,998
-0.16(-1.11%)
Jun 04, 2019
14.12
14.50
14.07
14.37
600,583
+0.42(+2.97%)
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
.