Join Free
SI Premium
RSS Feeds
E-mail Alerts
Portfolio
Login
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Adtran Holdings Inc
(NQ:
ADTN
)
5.550
-0.020 (-0.36%)
Streaming Delayed Price
Updated: 4:00 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 (%)
Aug 30, 2019
9.377
9.395
9.115
9.146
360,005
-0.20(-2.19%)
Aug 29, 2019
9.181
9.404
9.155
9.351
190,143
+0.28(+3.04%)
Aug 28, 2019
8.941
9.173
8.834
9.075
196,398
+0.07(+0.79%)
Aug 27, 2019
9.208
9.262
8.932
9.003
255,142
-0.15(-1.65%)
Aug 26, 2019
9.226
9.277
8.968
9.155
564,231
+0.03(+0.29%)
Aug 23, 2019
9.493
9.493
9.057
9.128
403,012
-0.42(-4.38%)
Aug 22, 2019
9.698
9.858
9.547
9.547
163,373
-0.12(-1.29%)
Aug 21, 2019
9.689
9.743
9.538
9.671
246,876
+0.06(+0.65%)
Aug 20, 2019
9.841
9.878
9.480
9.609
231,638
-0.24(-2.44%)
Aug 19, 2019
9.689
9.894
9.689
9.849
211,802
+0.28(+2.88%)
Aug 16, 2019
9.529
9.671
9.502
9.573
184,606
+0.14(+1.51%)
Aug 15, 2019
9.698
9.734
9.395
9.431
312,205
-0.26(-2.67%)
Aug 14, 2019
9.805
9.841
9.680
9.689
263,515
-0.28(-2.77%)
Aug 13, 2019
9.769
10.12
9.760
9.965
200,710
+0.09(+0.90%)
Aug 12, 2019
9.760
9.903
9.671
9.876
271,175
+0.05(+0.54%)
Aug 09, 2019
9.983
10.00
9.734
9.823
156,646
-0.16(-1.61%)
Aug 08, 2019
9.956
10.07
9.876
9.983
374,269
+0.12(+1.17%)
Aug 07, 2019
9.751
9.894
9.360
9.867
208,363
+0.01(+0.09%)
Aug 06, 2019
9.627
9.876
9.520
9.858
300,961
+0.25(+2.59%)
Aug 05, 2019
9.422
9.671
9.351
9.609
322,928
+0.01(+0.09%)
Aug 02, 2019
9.636
9.636
9.404
9.600
237,607
-0.15(-1.55%)
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
.