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 (%)
Aug 31, 2023
8.440
8.810
8.440
8.550
956,132
+0.12(+1.42%)
Aug 30, 2023
8.100
8.460
8.090
8.430
474,728
+0.31(+3.82%)
Aug 29, 2023
8.090
8.190
7.980
8.120
378,218
+0.09(+1.12%)
Aug 28, 2023
8.050
8.270
7.999
8.030
614,928
-0.03(-0.37%)
Aug 25, 2023
8.140
8.240
8.035
8.060
479,772
-0.07(-0.86%)
Aug 24, 2023
8.130
8.170
7.990
8.130
868,254
-0.02(-0.25%)
Aug 23, 2023
8.210
8.240
8.100
8.150
434,261
-0.02(-0.24%)
Aug 22, 2023
8.130
8.300
8.060
8.170
1,035,897
+0.11(+1.36%)
Aug 21, 2023
8.150
8.190
8.015
8.060
603,557
+0.01(+0.12%)
Aug 18, 2023
7.872
8.159
7.852
8.050
671,445
+0.07(+0.87%)
Aug 17, 2023
7.922
8.118
7.893
7.981
772,363
+0.07(+0.87%)
Aug 16, 2023
7.922
8.020
7.731
7.912
777,803
-0.04(-0.49%)
Aug 15, 2023
7.824
8.010
7.766
7.951
688,947
+0.04(+0.49%)
Aug 14, 2023
7.863
8.147
7.687
7.912
812,770
+0.05(+0.62%)
Aug 11, 2023
7.414
7.873
7.296
7.863
992,275
+0.38(+5.10%)
Aug 10, 2023
7.443
7.780
7.404
7.482
1,059,902
+0.10(+1.32%)
Aug 09, 2023
7.374
7.404
7.013
7.384
2,238,674
-0.03(-0.40%)
Aug 08, 2023
7.091
7.482
6.846
7.414
1,764,856
+0.26(+3.69%)
Aug 07, 2023
6.944
7.335
6.846
7.149
3,710,177
-1.70(-19.23%)
Aug 04, 2023
8.793
9.022
8.719
8.851
1,613,941
+0.09(+1.00%)
Aug 03, 2023
9.086
9.086
8.714
8.763
845,587
-0.42(-4.58%)
Aug 02, 2023
9.418
9.428
9.164
9.184
871,127
-0.33(-3.49%)
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
.