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
)
5.270
+0.050 (+0.96%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 (%)
Dec 31, 2019
8.771
8.960
8.744
8.888
459,550
+0.05(+0.61%)
Dec 30, 2019
8.798
8.924
8.672
8.834
171,364
+0.08(+0.87%)
Dec 27, 2019
8.843
8.843
8.717
8.758
183,263
-0.05(-0.56%)
Dec 26, 2019
8.708
8.825
8.632
8.807
168,214
+0.08(+0.93%)
Dec 24, 2019
8.655
8.843
8.601
8.726
130,187
+0.08(+0.94%)
Dec 23, 2019
8.484
8.735
8.412
8.646
181,883
+0.16(+1.91%)
Dec 20, 2019
8.511
8.551
8.394
8.484
954,597
-0.04(-0.47%)
Dec 19, 2019
8.565
8.583
8.466
8.524
366,794
-0.07(-0.78%)
Dec 18, 2019
8.502
8.681
8.439
8.592
186,397
+0.12(+1.38%)
Dec 17, 2019
8.502
8.511
8.367
8.475
281,400
-0.01(-0.16%)
Dec 16, 2019
8.511
8.753
8.394
8.488
212,710
+0.07(+0.80%)
Dec 13, 2019
8.475
8.538
8.277
8.421
263,824
-0.06(-0.74%)
Dec 12, 2019
8.421
8.610
8.394
8.484
252,130
+0.12(+1.40%)
Dec 11, 2019
8.214
8.385
8.196
8.367
148,182
+0.14(+1.75%)
Dec 10, 2019
8.196
8.259
8.111
8.223
276,601
+0.02(+0.22%)
Dec 09, 2019
7.945
8.295
7.945
8.205
305,594
+0.24(+3.05%)
Dec 06, 2019
8.025
8.079
7.864
7.963
456,323
-0.04(-0.56%)
Dec 05, 2019
8.025
8.052
7.918
8.007
312,937
-0.02(-0.22%)
Dec 04, 2019
8.160
8.259
7.998
8.025
258,621
-0.10(-1.22%)
Dec 03, 2019
8.043
8.187
7.989
8.124
211,213
-0.04(-0.44%)
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
.