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
)
5.660
+0.390 (+7.40%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 28, 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 (%)
Nov 29, 2019
8.277
8.349
8.205
8.259
123,845
-0.03(-0.33%)
Nov 27, 2019
8.286
8.439
8.250
8.286
182,262
-0.01(-0.11%)
Nov 26, 2019
8.322
8.520
8.216
8.295
368,440
-0.03(-0.32%)
Nov 25, 2019
7.873
8.394
7.810
8.322
417,356
+0.41(+5.23%)
Nov 22, 2019
7.828
7.971
7.774
7.909
167,685
+0.13(+1.73%)
Nov 21, 2019
7.980
7.980
7.747
7.774
260,476
-0.20(-2.48%)
Nov 20, 2019
8.079
8.160
7.945
7.971
246,335
-0.18(-2.15%)
Nov 19, 2019
8.214
8.322
8.034
8.147
241,919
-0.01(-0.17%)
Nov 18, 2019
8.340
8.349
8.093
8.160
240,386
-0.22(-2.58%)
Nov 15, 2019
8.376
8.439
8.295
8.376
206,297
+0.06(+0.76%)
Nov 14, 2019
8.331
8.412
8.277
8.313
194,003
-0.11(-1.28%)
Nov 13, 2019
8.547
8.601
8.403
8.421
197,496
-0.23(-2.70%)
Nov 12, 2019
8.592
8.681
8.494
8.655
314,888
+0.06(+0.73%)
Nov 11, 2019
8.459
8.699
8.356
8.592
291,135
+0.02(+0.21%)
Nov 08, 2019
8.387
8.646
8.316
8.574
339,854
+0.18(+2.12%)
Nov 07, 2019
8.174
8.485
8.040
8.396
432,305
+0.28(+3.40%)
Nov 06, 2019
8.361
8.396
8.120
8.120
301,993
-0.31(-3.70%)
Nov 05, 2019
8.476
8.646
8.379
8.432
246,461
-0.06(-0.73%)
Nov 04, 2019
8.298
8.588
8.200
8.494
345,262
+0.32(+3.92%)
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
.