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
)
4.740
+0.120 (+2.60%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 30, 2020
9.554
9.563
9.173
9.336
320,098
-0.35(-3.66%)
Apr 29, 2020
9.373
9.818
9.264
9.691
464,254
+0.55(+6.06%)
Apr 28, 2020
9.291
9.327
8.928
9.137
296,457
+0.06(+0.70%)
Apr 27, 2020
8.710
9.300
8.710
9.073
307,054
+0.38(+4.39%)
Apr 24, 2020
8.455
8.737
8.446
8.692
299,270
+0.26(+3.12%)
Apr 23, 2020
8.056
8.682
8.056
8.428
279,140
+0.40(+4.98%)
Apr 22, 2020
8.056
8.437
7.865
8.029
374,175
+0.15(+1.96%)
Apr 21, 2020
8.555
8.691
7.847
7.874
284,870
-0.93(-10.53%)
Apr 20, 2020
8.455
8.883
8.056
8.801
681,993
+0.18(+2.11%)
Apr 17, 2020
8.682
9.182
8.419
8.619
806,312
+1.09(+14.48%)
Apr 16, 2020
7.465
7.656
7.275
7.529
325,566
+0.04(+0.48%)
Apr 15, 2020
7.574
7.656
7.384
7.493
278,294
-0.35(-4.40%)
Apr 14, 2020
8.274
8.328
7.720
7.838
462,272
-0.29(-3.58%)
Apr 13, 2020
8.383
8.478
7.965
8.128
304,958
-0.26(-3.14%)
Apr 09, 2020
8.519
8.610
7.765
8.392
466,963
+0.03(+0.33%)
Apr 08, 2020
8.010
8.419
7.920
8.365
481,418
+0.41(+5.14%)
Apr 07, 2020
8.083
8.474
7.729
7.956
544,006
+0.03(+0.34%)
Apr 06, 2020
7.856
8.001
7.402
7.929
387,609
+0.43(+5.69%)
Apr 03, 2020
7.184
7.584
7.129
7.502
560,774
+0.28(+3.90%)
Apr 02, 2020
6.975
7.361
6.802
7.220
351,201
+0.25(+3.52%)
Apr 01, 2020
6.866
7.129
6.857
6.975
706,774
+0.00(+0.00%)
Mar 31, 2020
7.293
7.511
6.466
6.975
615,531
-0.32(-4.36%)
Mar 30, 2020
7.438
7.493
6.902
7.293
452,161
-0.02(-0.25%)
Mar 27, 2020
6.993
7.393
6.484
7.311
648,199
+0.25(+3.47%)
Mar 26, 2020
6.012
7.148
5.731
7.066
531,697
+1.43(+25.48%)
Mar 25, 2020
5.767
6.312
5.585
5.631
531,090
-0.14(-2.36%)
Mar 24, 2020
5.286
5.794
5.222
5.767
350,508
+0.71(+14.00%)
Mar 23, 2020
5.259
5.268
4.874
5.059
337,233
-0.21(-3.97%)
Mar 20, 2020
5.685
5.927
5.068
5.268
600,413
-0.36(-6.45%)
Mar 19, 2020
4.723
5.940
4.723
5.631
765,213
+0.95(+20.39%)
Mar 18, 2020
4.523
4.732
4.359
4.677
466,510
+0.03(+0.59%)
Mar 17, 2020
5.486
5.558
4.632
4.650
1,269,523
-0.71(-13.22%)
Mar 16, 2020
5.249
5.667
5.222
5.358
490,420
-0.45(-7.67%)
Mar 13, 2020
6.040
6.058
5.440
5.803
390,108
+0.10(+1.67%)
Mar 12, 2020
5.704
6.076
5.531
5.708
406,167
-0.50(-8.11%)
Mar 11, 2020
6.466
6.521
6.058
6.212
496,226
-0.45(-6.81%)
Mar 10, 2020
6.684
6.748
6.321
6.666
466,368
+0.25(+3.82%)
Mar 09, 2020
6.675
6.712
6.267
6.421
231,387
-0.73(-10.17%)
Mar 06, 2020
7.129
7.475
7.002
7.148
287,489
-0.18(-2.48%)
Mar 05, 2020
7.393
7.447
7.193
7.329
751,172
-0.25(-3.35%)
Mar 04, 2020
7.438
7.584
7.247
7.584
200,476
+0.25(+3.34%)
Mar 03, 2020
7.366
7.556
7.129
7.338
358,320
-0.05(-0.74%)
Mar 02, 2020
7.338
7.411
7.175
7.393
359,436
+0.09(+1.18%)
Feb 28, 2020
7.050
7.411
6.948
7.307
642,253
+0.01(+0.19%)
Feb 27, 2020
7.547
7.665
7.293
7.293
338,107
-0.43(-5.53%)
Feb 26, 2020
7.883
7.938
7.647
7.720
236,416
-0.12(-1.51%)
Feb 25, 2020
8.237
8.296
7.747
7.838
863,526
-0.42(-5.06%)
Feb 24, 2020
8.174
8.383
8.083
8.256
250,789
-0.25(-2.88%)
Feb 21, 2020
8.301
8.537
8.192
8.501
388,347
+0.17(+2.07%)
Feb 20, 2020
8.228
8.501
8.192
8.328
337,304
+0.51(+6.50%)
Feb 19, 2020
7.774
7.929
7.729
7.820
252,709
+0.09(+1.18%)
Feb 18, 2020
8.034
8.133
7.621
7.729
307,363
-0.38(-4.66%)
Feb 14, 2020
8.106
8.178
7.891
8.106
202,513
-0.03(-0.39%)
Feb 13, 2020
8.106
8.223
8.016
8.138
244,435
-0.06(-0.71%)
Feb 12, 2020
8.097
8.439
7.980
8.196
404,074
+0.21(+2.59%)
Feb 11, 2020
7.783
8.079
7.756
7.989
419,721
+0.25(+3.25%)
Feb 10, 2020
7.711
7.841
7.549
7.738
338,549
-0.02(-0.23%)
Feb 07, 2020
8.574
8.632
7.594
7.756
657,613
-0.88(-10.20%)
Feb 06, 2020
9.257
9.751
8.565
8.637
462,767
-0.29(-3.22%)
Feb 05, 2020
8.672
8.933
8.628
8.924
272,534
+0.31(+3.65%)
Feb 04, 2020
8.466
8.708
8.466
8.610
174,194
+0.26(+3.12%)
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
.