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
)
5.330
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 22, 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 (%)
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%)
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
.