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 (%)
Nov 29, 2019
8.279
8.350
8.207
8.261
123,822
-0.03(-0.33%)
Nov 27, 2019
8.288
8.440
8.252
8.288
182,229
-0.01(-0.11%)
Nov 26, 2019
8.323
8.521
8.217
8.297
368,374
-0.03(-0.32%)
Nov 25, 2019
7.874
8.395
7.811
8.323
417,281
+0.41(+5.23%)
Nov 22, 2019
7.829
7.973
7.775
7.910
167,655
+0.13(+1.73%)
Nov 21, 2019
7.982
7.982
7.748
7.775
260,429
-0.20(-2.48%)
Nov 20, 2019
8.081
8.162
7.946
7.973
246,291
-0.18(-2.15%)
Nov 19, 2019
8.216
8.323
8.036
8.148
241,875
-0.01(-0.17%)
Nov 18, 2019
8.341
8.350
8.094
8.162
240,342
-0.22(-2.58%)
Nov 15, 2019
8.377
8.440
8.297
8.377
206,259
+0.06(+0.76%)
Nov 14, 2019
8.332
8.413
8.279
8.315
193,968
-0.11(-1.28%)
Nov 13, 2019
8.548
8.602
8.404
8.422
197,461
-0.23(-2.70%)
Nov 12, 2019
8.594
8.683
8.496
8.656
314,831
+0.06(+0.73%)
Nov 11, 2019
8.460
8.701
8.358
8.594
291,083
+0.02(+0.21%)
Nov 08, 2019
8.389
8.647
8.318
8.576
339,792
+0.18(+2.12%)
Nov 07, 2019
8.175
8.487
8.042
8.398
432,227
+0.28(+3.40%)
Nov 06, 2019
8.362
8.398
8.122
8.122
301,939
-0.31(-3.70%)
Nov 05, 2019
8.478
8.647
8.380
8.433
246,417
-0.06(-0.73%)
Nov 04, 2019
8.300
8.589
8.202
8.496
345,200
+0.32(+3.92%)
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
.