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 (%)
Feb 28, 2020
7.051
7.412
6.949
7.308
642,137
+0.01(+0.19%)
Feb 27, 2020
7.549
7.667
7.294
7.294
338,046
-0.43(-5.53%)
Feb 26, 2020
7.885
7.939
7.648
7.721
236,373
-0.12(-1.51%)
Feb 25, 2020
8.239
8.298
7.748
7.839
863,370
-0.42(-5.06%)
Feb 24, 2020
8.175
8.384
8.085
8.257
250,744
-0.25(-2.88%)
Feb 21, 2020
8.303
8.539
8.194
8.502
388,277
+0.17(+2.07%)
Feb 20, 2020
8.230
8.502
8.194
8.330
337,243
+0.51(+6.50%)
Feb 19, 2020
7.776
7.930
7.730
7.821
252,664
+0.09(+1.17%)
Feb 18, 2020
8.036
8.135
7.622
7.730
307,308
-0.38(-4.66%)
Feb 14, 2020
8.108
8.180
7.892
8.108
202,477
-0.03(-0.39%)
Feb 13, 2020
8.108
8.225
8.018
8.139
244,391
-0.06(-0.71%)
Feb 12, 2020
8.099
8.440
7.982
8.198
404,001
+0.21(+2.59%)
Feb 11, 2020
7.784
8.081
7.757
7.991
419,645
+0.25(+3.25%)
Feb 10, 2020
7.712
7.843
7.550
7.739
338,488
-0.02(-0.23%)
Feb 07, 2020
8.575
8.634
7.595
7.757
657,495
-0.88(-10.20%)
Feb 06, 2020
9.258
9.753
8.566
8.638
462,684
-0.29(-3.22%)
Feb 05, 2020
8.674
8.935
8.629
8.926
272,485
+0.31(+3.65%)
Feb 04, 2020
8.467
8.710
8.467
8.611
174,162
+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
.