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 (%)
Jan 31, 2024
6.460
6.560
6.250
6.265
986,274
-0.17(-2.57%)
Jan 30, 2024
7.000
7.065
6.410
6.430
956,157
-0.77(-10.69%)
Jan 29, 2024
6.910
7.210
6.900
7.200
412,796
+0.25(+3.60%)
Jan 26, 2024
7.120
7.180
6.945
6.950
262,179
-0.11(-1.56%)
Jan 25, 2024
7.100
7.120
6.970
7.060
452,249
+0.15(+2.17%)
Jan 24, 2024
7.100
7.120
6.875
6.910
516,686
-0.11(-1.57%)
Jan 23, 2024
7.210
7.220
6.765
7.020
735,272
-0.10(-1.40%)
Jan 22, 2024
7.100
7.210
7.015
7.120
892,105
+0.09(+1.28%)
Jan 19, 2024
7.080
7.080
6.890
7.030
366,971
-0.01(-0.14%)
Jan 18, 2024
7.050
7.110
6.870
7.040
505,480
+0.08(+1.15%)
Jan 17, 2024
7.140
7.170
6.865
6.960
708,502
-0.33(-4.53%)
Jan 16, 2024
7.050
7.320
7.050
7.290
734,385
+0.15(+2.10%)
Jan 12, 2024
7.310
7.425
7.110
7.140
526,694
-0.06(-0.83%)
Jan 11, 2024
7.360
7.405
7.140
7.200
552,028
-0.21(-2.83%)
Jan 10, 2024
7.300
7.410
7.190
7.410
477,201
+0.11(+1.51%)
Jan 09, 2024
7.270
7.355
7.210
7.300
1,051,462
-0.09(-1.22%)
Jan 08, 2024
7.150
7.420
7.110
7.390
467,228
+0.23(+3.21%)
Jan 05, 2024
7.150
7.250
7.090
7.160
656,367
-0.06(-0.83%)
Jan 04, 2024
7.170
7.235
7.030
7.220
600,838
+0.08(+1.12%)
Jan 03, 2024
7.360
7.360
7.090
7.140
668,663
-0.29(-3.90%)
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
.