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
)
5.220
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 23, 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 (%)
Apr 30, 2002
9.008
9.383
8.948
9.323
363,197
+0.32(+3.58%)
Apr 29, 2002
9.041
9.229
8.794
9.000
266,664
-0.05(-0.58%)
Apr 26, 2002
9.184
9.338
9.023
9.053
321,064
-0.26(-2.82%)
Apr 25, 2002
9.109
9.322
9.000
9.315
320,797
+0.12(+1.35%)
Apr 24, 2002
9.154
9.390
9.109
9.191
499,729
-0.08(-0.85%)
Apr 23, 2002
9.296
9.431
9.173
9.270
218,398
-0.07(-0.80%)
Apr 22, 2002
9.619
9.619
9.146
9.345
366,664
-0.33(-3.37%)
Apr 19, 2002
9.720
9.720
9.600
9.671
218,931
+0.03(+0.35%)
Apr 18, 2002
9.750
9.825
9.446
9.638
739,727
-0.16(-1.65%)
Apr 17, 2002
9.917
10.20
9.739
9.799
401,330
-0.12(-1.17%)
Apr 16, 2002
9.810
10.23
9.713
9.915
1,167,458
+0.17(+1.73%)
Apr 15, 2002
8.940
9.938
8.869
9.746
2,006,918
+0.82(+9.20%)
Apr 12, 2002
8.929
8.944
8.550
8.925
429,063
+0.13(+1.49%)
Apr 11, 2002
8.606
8.940
8.565
8.794
595,195
+0.15(+1.69%)
Apr 10, 2002
8.550
8.764
8.423
8.648
358,930
+0.08(+0.91%)
Apr 09, 2002
8.629
8.906
8.460
8.569
287,464
-0.19(-2.14%)
Apr 08, 2002
8.535
8.760
8.423
8.756
332,797
+0.13(+1.52%)
Apr 05, 2002
8.884
8.884
8.561
8.625
199,998
-0.23(-2.54%)
Apr 04, 2002
8.891
9.038
8.780
8.850
184,531
-0.07(-0.76%)
Apr 03, 2002
8.929
8.996
8.850
8.918
131,999
-0.02(-0.21%)
Apr 02, 2002
9.000
9.026
8.816
8.936
685,861
-0.13(-1.45%)
Apr 01, 2002
9.011
9.083
8.854
9.068
331,464
+0.02(+0.17%)
Mar 29, 2002
8.925
9.056
8.888
9.053
343,197
+0.00(+0.00%)
Mar 28, 2002
8.925
9.056
8.888
9.053
342,397
+0.04(+0.42%)
Mar 27, 2002
8.816
9.030
8.775
9.015
611,728
+0.16(+1.78%)
Mar 26, 2002
9.263
9.263
8.820
8.858
662,128
-0.30(-3.28%)
Mar 25, 2002
9.446
9.525
9.146
9.158
533,329
-0.17(-1.77%)
Mar 22, 2002
9.409
9.634
9.319
9.323
449,863
-0.09(-0.96%)
Mar 21, 2002
9.338
9.439
9.191
9.413
535,996
+0.06(+0.68%)
Mar 20, 2002
9.154
9.469
9.038
9.349
893,860
-0.49(-5.03%)
Mar 19, 2002
10.42
10.43
9.825
9.844
374,663
-0.58(-5.58%)
Mar 18, 2002
10.31
10.43
10.05
10.43
296,264
+0.15(+1.46%)
Mar 15, 2002
10.02
10.34
9.941
10.28
369,863
+0.03(+0.29%)
Mar 14, 2002
10.10
10.32
10.00
10.25
334,397
+0.12(+1.19%)
Mar 13, 2002
10.05
10.22
9.863
10.13
265,864
-0.02(-0.15%)
Mar 12, 2002
10.35
10.40
10.06
10.14
365,597
-0.40(-3.84%)
Mar 11, 2002
10.59
10.59
10.37
10.55
264,531
-0.06(-0.60%)
Mar 08, 2002
10.31
10.66
10.31
10.61
274,664
+0.40(+3.93%)
Mar 07, 2002
10.58
10.69
10.13
10.21
399,463
-0.36(-3.37%)
Mar 06, 2002
10.18
10.57
9.863
10.56
642,928
+0.42(+4.10%)
Mar 05, 2002
9.563
10.24
9.431
10.15
513,329
+0.36(+3.64%)
Mar 04, 2002
9.510
9.859
8.978
9.791
427,730
+0.27(+2.80%)
Mar 01, 2002
9.188
9.525
9.015
9.525
326,397
+0.49(+5.39%)
Feb 28, 2002
9.281
9.281
8.775
9.038
832,260
-0.04(-0.50%)
Feb 27, 2002
9.476
9.634
9.049
9.083
907,460
-0.34(-3.62%)
Feb 26, 2002
9.105
9.473
9.101
9.424
529,062
+0.13(+1.41%)
Feb 25, 2002
9.300
9.442
9.188
9.293
482,129
+0.03(+0.32%)
Feb 22, 2002
9.154
9.450
9.026
9.263
404,797
+0.11(+1.19%)
Feb 21, 2002
9.285
9.383
9.128
9.154
424,263
-0.13(-1.41%)
Feb 20, 2002
9.154
9.499
9.098
9.285
454,930
+0.12(+1.27%)
Feb 19, 2002
9.383
9.424
9.154
9.169
650,128
-0.23(-2.43%)
Feb 18, 2002
9.690
9.690
9.386
9.398
546,662
+0.00(+0.00%)
Feb 15, 2002
9.690
9.690
9.386
9.398
545,596
-0.34(-3.50%)
Feb 14, 2002
9.718
9.788
9.641
9.739
404,263
+0.02(+0.23%)
Feb 13, 2002
9.600
9.821
9.525
9.716
131,999
+0.10(+1.05%)
Feb 12, 2002
9.653
9.694
9.349
9.615
408,263
-0.09(-0.97%)
Feb 11, 2002
9.581
9.713
9.461
9.709
554,662
+0.04(+0.47%)
Feb 08, 2002
9.278
9.690
9.278
9.664
406,397
+0.37(+4.00%)
Feb 07, 2002
9.593
9.668
9.281
9.293
268,264
-0.24(-2.48%)
Feb 06, 2002
9.750
9.799
9.476
9.529
386,663
-0.22(-2.27%)
Feb 05, 2002
9.563
9.848
9.375
9.750
346,930
+0.09(+0.97%)
Feb 04, 2002
9.938
10.05
9.623
9.656
432,263
-0.39(-3.85%)
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
.