Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Adtran Holdings Inc
(NQ:
ADTN
)
5.050
-0.140 (-2.70%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 6, 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 (%)
Sep 06, 2024
5.200
5.210
5.020
5.050
412,944
-0.14(-2.70%)
Sep 05, 2024
5.220
5.270
5.090
5.190
390,307
-0.02(-0.38%)
Sep 04, 2024
5.380
5.400
5.200
5.210
585,964
-0.18(-3.34%)
Sep 03, 2024
5.560
5.610
5.390
5.390
307,157
-0.19(-3.41%)
Aug 30, 2024
5.730
5.730
5.520
5.580
461,804
-0.15(-2.62%)
Aug 29, 2024
5.430
5.865
5.360
5.730
499,524
+0.34(+6.31%)
Aug 28, 2024
5.330
5.435
5.310
5.390
252,912
+0.04(+0.75%)
Aug 27, 2024
5.480
5.480
5.345
5.350
235,369
-0.16(-2.90%)
Aug 26, 2024
5.530
5.595
5.454
5.510
396,880
-0.08(-1.43%)
Aug 23, 2024
5.360
5.600
5.340
5.590
425,944
+0.30(+5.67%)
Aug 22, 2024
5.390
5.410
5.280
5.290
293,961
-0.15(-2.76%)
Aug 21, 2024
5.410
5.490
5.330
5.440
317,656
+0.02(+0.37%)
Aug 20, 2024
5.430
5.445
5.325
5.420
299,293
-0.01(-0.18%)
Aug 19, 2024
5.370
5.540
5.320
5.430
615,922
+0.11(+2.07%)
Aug 16, 2024
5.160
5.390
5.160
5.320
509,094
+0.17(+3.30%)
Aug 15, 2024
4.940
5.170
4.900
5.150
595,048
+0.40(+8.42%)
Aug 14, 2024
4.860
4.870
4.725
4.750
415,394
-0.12(-2.46%)
Aug 13, 2024
4.720
4.910
4.710
4.870
503,365
+0.16(+3.40%)
Aug 12, 2024
4.830
4.830
4.665
4.710
382,943
-0.07(-1.46%)
Aug 09, 2024
4.890
4.920
4.715
4.780
649,933
-0.12(-2.45%)
Aug 08, 2024
4.770
4.930
4.730
4.900
835,172
+0.20(+4.26%)
Aug 07, 2024
4.730
4.965
4.630
4.700
1,227,338
+0.02(+0.43%)
Aug 06, 2024
5.320
5.485
4.620
4.680
2,329,921
-1.08(-18.75%)
Aug 05, 2024
5.780
5.875
5.610
5.760
807,826
-0.32(-5.26%)
Aug 02, 2024
6.220
6.240
5.920
6.080
776,939
-0.34(-5.30%)
Aug 01, 2024
6.760
6.800
6.320
6.420
615,831
-0.35(-5.17%)
Jul 31, 2024
6.760
6.920
6.585
6.770
931,639
+0.04(+0.59%)
Jul 30, 2024
6.500
6.770
6.450
6.730
891,803
+0.29(+4.50%)
Jul 29, 2024
6.480
6.505
6.320
6.440
552,424
-0.04(-0.62%)
Jul 26, 2024
6.260
6.530
6.130
6.480
884,757
+0.35(+5.71%)
Jul 25, 2024
6.150
6.320
6.095
6.130
701,782
+0.00(+0.00%)
Jul 24, 2024
6.040
6.175
5.970
6.130
487,401
+0.04(+0.66%)
Jul 23, 2024
6.090
6.150
5.990
6.090
544,613
-0.08(-1.30%)
Jul 22, 2024
6.220
6.270
5.925
6.170
675,406
-0.06(-0.96%)
Jul 19, 2024
6.200
6.275
6.075
6.230
490,881
+0.03(+0.48%)
Jul 18, 2024
6.320
6.490
6.195
6.200
963,465
-0.15(-2.36%)
Jul 17, 2024
6.160
6.435
6.090
6.350
900,736
+0.12(+1.93%)
Jul 16, 2024
6.010
6.230
5.975
6.230
1,311,050
+0.33(+5.59%)
Jul 15, 2024
5.810
5.940
5.685
5.900
634,471
+0.12(+2.08%)
Jul 12, 2024
5.550
5.845
5.503
5.780
668,674
+0.28(+5.09%)
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%)
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
.