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
UNCHANGED
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, 2002
9.008
9.383
8.948
9.323
363,197
+0.32(+3.58%)
Apr 29, 2002
9.041
9.229
8.794
9.000
266,664
-0.05(-0.58%)
Apr 26, 2002
9.184
9.338
9.023
9.053
321,064
-0.26(-2.82%)
Apr 25, 2002
9.109
9.322
9.000
9.315
320,797
+0.12(+1.35%)
Apr 24, 2002
9.154
9.390
9.109
9.191
499,729
-0.08(-0.85%)
Apr 23, 2002
9.296
9.431
9.173
9.270
218,398
-0.07(-0.80%)
Apr 22, 2002
9.619
9.619
9.146
9.345
366,664
-0.33(-3.37%)
Apr 19, 2002
9.720
9.720
9.600
9.671
218,931
+0.03(+0.35%)
Apr 18, 2002
9.750
9.825
9.446
9.638
739,727
-0.16(-1.65%)
Apr 17, 2002
9.917
10.20
9.739
9.799
401,330
-0.12(-1.17%)
Apr 16, 2002
9.810
10.23
9.713
9.915
1,167,458
+0.17(+1.73%)
Apr 15, 2002
8.940
9.938
8.869
9.746
2,006,918
+0.82(+9.20%)
Apr 12, 2002
8.929
8.944
8.550
8.925
429,063
+0.13(+1.49%)
Apr 11, 2002
8.606
8.940
8.565
8.794
595,195
+0.15(+1.69%)
Apr 10, 2002
8.550
8.764
8.423
8.648
358,930
+0.08(+0.91%)
Apr 09, 2002
8.629
8.906
8.460
8.569
287,464
-0.19(-2.14%)
Apr 08, 2002
8.535
8.760
8.423
8.756
332,797
+0.13(+1.52%)
Apr 05, 2002
8.884
8.884
8.561
8.625
199,998
-0.23(-2.54%)
Apr 04, 2002
8.891
9.038
8.780
8.850
184,531
-0.07(-0.76%)
Apr 03, 2002
8.929
8.996
8.850
8.918
131,999
-0.02(-0.21%)
Apr 02, 2002
9.000
9.026
8.816
8.936
685,861
-0.13(-1.45%)
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
.