Subscribe
Webinars
White Papers
Buyer's Guide
PhotonicsNXT
Get Published!
Lasers/Sources
Detectors/Imaging
Optics
Bio & Life Sciences
Laser Processing
Test/Measurement
Science & Research
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
LFW Photonics Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Adtran Holdings Inc
(NQ:
ADTN
)
5.500
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jul 11, 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 (%)
Jul 11, 2024
5.290
5.510
5.290
5.500
640,811
+0.26(+4.96%)
Jul 10, 2024
5.230
5.270
5.100
5.240
404,359
+0.04(+0.77%)
Jul 09, 2024
5.190
5.235
5.110
5.200
549,407
-0.03(-0.57%)
Jul 08, 2024
5.260
5.400
5.210
5.230
548,174
+0.04(+0.77%)
Jul 05, 2024
5.170
5.205
5.079
5.190
573,123
+0.07(+1.37%)
Jul 03, 2024
5.130
5.150
5.070
5.120
443,793
-0.01(-0.19%)
Jul 02, 2024
5.120
5.140
5.020
5.130
571,623
+0.01(+0.20%)
Jul 01, 2024
5.280
5.350
5.100
5.120
1,212,348
-0.14(-2.66%)
Jun 28, 2024
5.050
5.395
5.050
5.260
2,458,228
+0.27(+5.41%)
Jun 27, 2024
4.860
5.000
4.770
4.990
993,846
+0.17(+3.53%)
Jun 26, 2024
4.890
4.970
4.815
4.820
1,440,034
-0.10(-2.03%)
Jun 25, 2024
5.100
5.150
4.870
4.920
1,896,044
-0.21(-4.09%)
Jun 24, 2024
5.350
5.470
5.060
5.130
1,487,022
-0.16(-3.02%)
Jun 21, 2024
5.210
5.690
5.210
5.290
15,360,453
+0.09(+1.73%)
Jun 20, 2024
4.970
5.210
4.920
5.200
1,548,999
+0.23(+4.63%)
Jun 18, 2024
4.960
5.000
4.850
4.970
1,236,360
+0.04(+0.81%)
Jun 17, 2024
5.000
5.060
4.720
4.930
1,511,844
-0.10(-1.99%)
Jun 14, 2024
5.000
5.040
4.890
5.030
1,186,745
-0.04(-0.79%)
Jun 13, 2024
5.230
5.250
5.035
5.070
1,723,227
-0.15(-2.87%)
Jun 12, 2024
5.280
5.435
5.200
5.220
1,264,326
+0.10(+1.95%)
Jun 11, 2024
5.000
5.120
4.905
5.120
1,638,935
+0.08(+1.59%)
Jun 10, 2024
5.170
5.170
4.640
5.040
4,664,187
-0.30(-5.62%)
Jun 07, 2024
5.270
5.390
5.250
5.340
1,530,743
+0.02(+0.38%)
Jun 06, 2024
5.280
5.405
5.250
5.320
1,369,278
-0.03(-0.56%)
Jun 05, 2024
5.480
5.630
5.325
5.350
665,187
-0.06(-1.11%)
Jun 04, 2024
5.570
5.570
5.345
5.410
806,150
-0.19(-3.39%)
Jun 03, 2024
5.570
5.625
5.365
5.600
696,642
+0.05(+0.90%)
May 31, 2024
5.610
5.660
5.480
5.550
2,494,934
-0.02(-0.36%)
May 30, 2024
5.640
5.640
5.441
5.570
653,025
+0.02(+0.36%)
May 29, 2024
5.540
5.610
5.385
5.550
792,683
-0.11(-1.94%)
May 28, 2024
5.330
5.710
5.250
5.660
865,248
+0.39(+7.40%)
May 24, 2024
5.230
5.305
5.170
5.270
530,832
+0.05(+0.96%)
May 23, 2024
5.320
5.320
5.120
5.220
785,837
-0.11(-2.06%)
May 22, 2024
5.350
5.405
5.295
5.330
565,733
-0.01(-0.19%)
May 21, 2024
5.260
5.345
5.190
5.340
426,673
+0.07(+1.33%)
May 20, 2024
5.250
5.446
5.210
5.270
606,142
+0.00(+0.00%)
May 17, 2024
5.380
5.390
5.145
5.270
737,122
-0.10(-1.86%)
May 16, 2024
5.400
5.510
5.315
5.370
586,083
-0.01(-0.19%)
May 15, 2024
5.850
5.865
5.340
5.380
1,182,535
-0.45(-7.72%)
May 14, 2024
5.590
5.850
5.590
5.830
709,394
+0.29(+5.23%)
May 13, 2024
5.520
5.660
5.495
5.540
903,205
+0.08(+1.47%)
May 10, 2024
5.410
5.495
5.260
5.460
715,284
+0.09(+1.68%)
May 09, 2024
5.450
5.490
5.335
5.370
754,408
-0.10(-1.83%)
May 08, 2024
5.400
5.710
5.380
5.470
1,096,298
+0.08(+1.48%)
May 07, 2024
5.090
5.730
4.760
5.390
2,913,452
+0.68(+14.44%)
May 06, 2024
4.710
4.805
4.670
4.710
733,395
-0.03(-0.63%)
May 03, 2024
4.680
4.930
4.645
4.740
514,432
+0.12(+2.60%)
May 02, 2024
4.540
4.620
4.540
4.620
482,860
+0.09(+1.99%)
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
.