Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Top Indices
DJI
Nasdaq Composite
SPX
My Portfolio
Adtran Holdings Inc
(NQ:
ADTN
)
5.550
-0.020 (-0.36%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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
9.556
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%)
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
.