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
)
5.565
-0.005 (-0.09%)
Streaming Delayed Price
Updated: 2:02 PM EDT, May 31, 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 (%)
Oct 31, 2019
8.647
8.674
7.757
7.846
621,161
-0.69(-8.04%)
Oct 30, 2019
8.540
8.629
8.442
8.531
253,683
-0.01(-0.10%)
Oct 29, 2019
8.380
8.585
8.327
8.540
222,573
+0.14(+1.70%)
Oct 28, 2019
8.398
8.576
8.380
8.398
162,980
+0.05(+0.64%)
Oct 25, 2019
8.095
8.469
7.988
8.344
293,865
+0.25(+3.08%)
Oct 24, 2019
8.335
8.389
8.051
8.095
230,838
-0.22(-2.68%)
Oct 23, 2019
8.335
8.380
8.242
8.318
271,282
-0.01(-0.11%)
Oct 22, 2019
8.380
8.469
8.282
8.327
294,844
-0.05(-0.64%)
Oct 21, 2019
8.629
8.763
8.353
8.380
310,005
-0.20(-2.28%)
Oct 18, 2019
8.710
8.772
8.540
8.576
257,820
-0.16(-1.83%)
Oct 17, 2019
8.585
8.852
8.585
8.736
246,509
+0.18(+2.13%)
Oct 16, 2019
8.264
8.665
8.264
8.554
283,850
+0.31(+3.73%)
Oct 15, 2019
8.113
8.273
8.086
8.246
387,729
+0.16(+2.04%)
Oct 14, 2019
8.033
8.220
7.979
8.082
402,061
+0.03(+0.39%)
Oct 11, 2019
7.846
8.264
7.846
8.051
519,458
+0.20(+2.61%)
Oct 10, 2019
7.685
8.220
7.204
7.846
1,893,806
-1.87(-19.25%)
Oct 09, 2019
9.903
9.930
9.600
9.716
313,027
-0.12(-1.27%)
Oct 08, 2019
10.02
10.10
9.796
9.841
424,150
-0.22(-2.21%)
Oct 07, 2019
10.15
10.32
10.04
10.06
452,504
-0.17(-1.65%)
Oct 04, 2019
10.05
10.25
9.979
10.23
203,808
+0.18(+1.77%)
Oct 03, 2019
9.992
10.12
9.805
10.05
239,917
-0.01(-0.09%)
Oct 02, 2019
9.814
10.24
9.662
10.06
369,159
+0.20(+2.08%)
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
.