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 (%)
Sep 30, 2002
5.720
5.982
5.589
5.851
921,832
+0.05(+0.78%)
Sep 27, 2002
6.241
6.241
5.637
5.806
2,488,332
-0.53(-8.35%)
Sep 26, 2002
6.376
6.466
6.297
6.335
373,263
+0.01(+0.24%)
Sep 25, 2002
6.114
6.412
6.114
6.320
689,939
+0.19(+3.06%)
Sep 24, 2002
6.189
6.406
6.057
6.132
1,257,433
-0.13(-2.10%)
Sep 23, 2002
6.342
6.387
6.177
6.264
345,535
-0.10(-1.59%)
Sep 20, 2002
6.414
6.492
6.350
6.365
993,650
-0.01(-0.24%)
Sep 19, 2002
6.582
6.665
6.376
6.380
633,481
-0.23(-3.46%)
Sep 18, 2002
6.695
6.744
6.575
6.609
564,960
-0.12(-1.78%)
Sep 17, 2002
7.119
7.126
6.714
6.729
467,645
-0.27(-3.85%)
Sep 16, 2002
7.123
7.123
6.998
6.998
622,816
-0.06(-0.86%)
Sep 13, 2002
6.976
7.156
6.973
7.059
637,976
+0.08(+1.13%)
Sep 12, 2002
6.995
7.078
6.958
6.980
317,673
-0.15(-2.10%)
Sep 11, 2002
6.939
7.209
6.931
7.130
195,429
+0.08(+1.06%)
Sep 10, 2002
6.939
7.096
6.939
7.055
380,925
+0.03(+0.37%)
Sep 09, 2002
7.051
7.164
6.796
7.029
406,456
-0.01(-0.11%)
Sep 06, 2002
6.905
7.070
6.868
7.036
546,297
+0.17(+2.46%)
Sep 05, 2002
6.819
7.025
6.665
6.868
1,203,773
-0.00(-0.05%)
Sep 04, 2002
6.466
6.931
6.421
6.871
847,840
+0.50(+7.76%)
Sep 03, 2002
6.507
6.545
6.215
6.376
595,888
-0.15(-2.24%)
Aug 30, 2002
7.051
7.167
6.519
6.522
1,110,458
-0.53(-7.50%)
Aug 29, 2002
7.276
7.276
7.051
7.051
555,034
-0.23(-3.14%)
Aug 28, 2002
7.374
7.408
7.280
7.280
576,958
-0.11(-1.52%)
Aug 27, 2002
7.651
7.651
7.378
7.393
222,224
-0.21(-2.71%)
Aug 26, 2002
7.445
7.621
7.393
7.599
238,088
+0.17(+2.27%)
Aug 23, 2002
7.749
7.749
7.363
7.430
407,406
-0.23(-2.99%)
Aug 22, 2002
7.700
7.783
7.595
7.659
435,918
-0.06(-0.78%)
Aug 21, 2002
7.452
7.719
7.445
7.719
297,298
+0.28(+3.73%)
Aug 20, 2002
7.445
7.497
7.333
7.441
21,062,710
+0.04(+0.56%)
Aug 16, 2002
7.220
7.408
7.153
7.400
256,893
+0.12(+1.70%)
Aug 15, 2002
7.359
7.408
6.939
7.276
260,217
-0.03(-0.36%)
Aug 14, 2002
6.905
7.359
6.901
7.303
496,440
+0.51(+7.45%)
Aug 13, 2002
7.153
7.343
6.785
6.796
303,977
-0.47(-6.40%)
Aug 12, 2002
7.239
7.333
6.965
7.261
238,835
+0.21(+2.98%)
Aug 07, 2002
7.089
7.220
6.871
7.051
614,100
+0.10(+1.40%)
Aug 06, 2002
6.691
7.059
6.504
6.954
539,973
+0.38(+5.70%)
Aug 05, 2002
6.766
6.826
6.579
6.579
375,132
-0.25(-3.63%)
Aug 02, 2002
7.010
7.010
6.661
6.826
502,460
-0.21(-2.93%)
Aug 01, 2002
6.999
7.224
6.976
7.033
564,294
+0.00(+0.00%)
Jul 31, 2002
7.198
7.198
7.006
7.033
440,717
-0.19(-2.60%)
Jul 30, 2002
7.261
7.359
7.051
7.220
399,924
-0.06(-0.88%)
Jul 29, 2002
6.845
7.366
6.755
7.284
438,584
+0.52(+7.71%)
Jul 26, 2002
6.856
6.883
6.710
6.763
1,011,322
-0.12(-1.74%)
Jul 25, 2002
6.905
6.943
6.714
6.883
825,711
-0.14(-2.03%)
Jul 24, 2002
6.946
7.025
6.706
7.025
531,942
+0.09(+1.35%)
Jul 23, 2002
7.201
7.224
6.868
6.931
858,505
-0.22(-3.09%)
Jul 22, 2002
7.010
7.314
6.946
7.153
1,141,172
+0.10(+1.44%)
Jul 19, 2002
6.976
7.333
6.849
7.051
698,268
-0.09(-1.31%)
Jul 17, 2002
7.183
7.513
6.901
7.145
700,668
+0.47(+6.96%)
Jul 12, 2002
6.519
6.958
6.515
6.680
409,523
+0.17(+2.53%)
Jul 11, 2002
6.624
6.733
6.339
6.515
661,742
-0.00(-0.06%)
Jul 10, 2002
6.848
6.864
6.507
6.519
500,972
-0.34(-4.98%)
Jul 09, 2002
6.688
6.860
6.688
6.860
484,708
+0.17(+2.58%)
Jul 08, 2002
7.205
7.205
6.688
6.688
831,577
-0.52(-7.18%)
Jul 05, 2002
6.770
7.205
6.770
7.205
211,426
+0.43(+6.37%)
Jul 04, 2002
6.560
6.789
6.147
6.774
1,244,566
+0.00(+0.00%)
Jul 03, 2002
6.560
6.789
6.147
6.774
1,243,233
+0.08(+1.12%)
Jul 02, 2002
7.051
7.089
6.601
6.699
773,454
-0.50(-6.93%)
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
.