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
)
5.340
+0.070 (+1.33%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 21, 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 (%)
May 31, 2023
8.548
8.793
8.489
8.714
2,530,505
+0.10(+1.14%)
May 30, 2023
8.890
9.037
8.607
8.617
660,529
-0.23(-2.65%)
May 26, 2023
8.675
8.949
8.548
8.851
812,439
+0.37(+4.38%)
May 25, 2023
8.587
8.802
8.372
8.480
810,670
-0.08(-0.91%)
May 24, 2023
8.890
8.988
8.548
8.558
785,015
-0.37(-4.16%)
May 23, 2023
8.812
9.027
8.771
8.929
727,313
+0.02(+0.22%)
May 22, 2023
8.489
8.969
8.455
8.910
753,687
+0.42(+4.95%)
May 19, 2023
8.518
8.654
8.470
8.489
876,761
+0.07(+0.80%)
May 18, 2023
8.354
8.480
8.238
8.422
651,628
+0.00(+0.00%)
May 17, 2023
8.393
8.494
8.238
8.422
715,095
+0.12(+1.40%)
May 16, 2023
8.354
8.451
8.218
8.305
727,101
-0.12(-1.38%)
May 15, 2023
8.122
8.451
8.083
8.422
992,005
+0.30(+3.69%)
May 12, 2023
8.015
8.127
7.928
8.122
960,376
+0.13(+1.57%)
May 11, 2023
8.315
8.315
7.986
7.996
930,815
-0.32(-3.84%)
May 10, 2023
8.528
8.693
8.286
8.315
1,305,721
-0.20(-2.39%)
May 09, 2023
8.054
8.596
7.647
8.518
2,162,668
+0.17(+2.09%)
May 08, 2023
8.509
8.509
8.334
8.344
855,364
-0.13(-1.49%)
May 05, 2023
8.422
8.538
8.383
8.470
1,013,094
+0.04(+0.46%)
May 04, 2023
8.325
8.509
8.315
8.431
672,532
-0.01(-0.11%)
May 03, 2023
8.441
8.683
8.383
8.441
946,080
-0.08(-0.91%)
May 02, 2023
8.770
8.794
8.451
8.518
990,607
-0.31(-3.51%)
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
.