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
-0.100 (-1.86%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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
9.554
9.563
9.173
9.336
320,098
-0.35(-3.66%)
Apr 29, 2020
9.373
9.818
9.264
9.691
464,254
+0.55(+6.06%)
Apr 28, 2020
9.291
9.327
8.928
9.137
296,457
+0.06(+0.70%)
Apr 27, 2020
8.710
9.300
8.710
9.073
307,054
+0.38(+4.39%)
Apr 24, 2020
8.455
8.737
8.446
8.692
299,270
+0.26(+3.12%)
Apr 23, 2020
8.056
8.682
8.056
8.428
279,140
+0.40(+4.98%)
Apr 22, 2020
8.056
8.437
7.865
8.029
374,175
+0.15(+1.96%)
Apr 21, 2020
8.555
8.691
7.847
7.874
284,870
-0.93(-10.53%)
Apr 20, 2020
8.455
8.883
8.056
8.801
681,993
+0.18(+2.11%)
Apr 17, 2020
8.682
9.182
8.419
8.619
806,312
+1.09(+14.48%)
Apr 16, 2020
7.465
7.656
7.275
7.529
325,566
+0.04(+0.48%)
Apr 15, 2020
7.574
7.656
7.384
7.493
278,294
-0.35(-4.40%)
Apr 14, 2020
8.274
8.328
7.720
7.838
462,272
-0.29(-3.58%)
Apr 13, 2020
8.383
8.478
7.965
8.128
304,958
-0.26(-3.14%)
Apr 09, 2020
8.519
8.610
7.765
8.392
466,963
+0.03(+0.33%)
Apr 08, 2020
8.010
8.419
7.920
8.365
481,418
+0.41(+5.14%)
Apr 07, 2020
8.083
8.474
7.729
7.956
544,006
+0.03(+0.34%)
Apr 06, 2020
7.856
8.001
7.402
7.929
387,609
+0.43(+5.69%)
Apr 03, 2020
7.184
7.584
7.129
7.502
560,774
+0.28(+3.90%)
Apr 02, 2020
6.975
7.361
6.802
7.220
351,201
+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
.