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
)
5.460
+0.090 (+1.68%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 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, 2002
8.758
8.979
8.728
8.885
418,321
+0.13(+1.50%)
May 28, 2002
8.720
8.784
8.582
8.754
378,595
+0.03(+0.30%)
May 27, 2002
8.645
8.893
8.634
8.728
170,634
+0.00(+0.00%)
May 24, 2002
8.645
8.893
8.634
8.728
165,568
-0.14(-1.61%)
May 23, 2002
8.964
9.002
8.630
8.870
272,215
-0.18(-1.99%)
May 22, 2002
9.174
9.279
8.923
9.050
178,099
-0.20(-2.11%)
May 21, 2002
9.414
9.466
9.170
9.245
187,164
-0.08(-0.84%)
May 20, 2002
9.377
9.639
9.279
9.324
346,334
-0.17(-1.82%)
May 17, 2002
9.384
9.579
9.377
9.497
242,887
+0.12(+1.32%)
May 16, 2002
9.392
9.519
9.351
9.373
466,579
-0.08(-0.83%)
May 15, 2002
9.185
9.651
9.121
9.452
651,877
+0.27(+2.98%)
May 14, 2002
8.814
9.324
8.810
9.178
332,470
+0.45(+5.16%)
May 13, 2002
8.402
8.746
8.252
8.728
246,620
+0.38(+4.58%)
May 10, 2002
8.523
8.548
8.139
8.345
314,340
-0.08(-0.98%)
May 09, 2002
8.795
8.908
8.428
8.428
236,488
-0.35(-3.97%)
May 08, 2002
8.255
8.837
8.255
8.777
895,831
+0.45(+5.41%)
May 07, 2002
8.495
8.495
8.199
8.327
323,939
-0.15(-1.81%)
May 06, 2002
8.720
8.720
8.473
8.480
615,084
-0.22(-2.54%)
May 03, 2002
8.900
8.912
8.634
8.702
283,146
-0.20(-2.19%)
May 02, 2002
9.116
9.152
8.830
8.897
531,100
-0.23(-2.51%)
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
.