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, 2024
4.470
4.500
4.350
4.380
619,953
-0.16(-3.52%)
Apr 29, 2024
4.460
4.590
4.460
4.540
431,937
+0.11(+2.48%)
Apr 26, 2024
4.600
4.600
4.425
4.430
532,378
-0.14(-3.06%)
Apr 25, 2024
4.720
4.720
4.530
4.570
483,611
-0.18(-3.79%)
Apr 24, 2024
4.750
4.810
4.705
4.750
478,559
-0.03(-0.63%)
Apr 23, 2024
4.710
4.855
4.671
4.780
575,596
+0.04(+0.84%)
Apr 22, 2024
4.700
4.770
4.680
4.740
440,338
+0.05(+1.07%)
Apr 19, 2024
4.690
4.820
4.640
4.690
666,614
-0.04(-0.85%)
Apr 18, 2024
4.630
4.790
4.595
4.730
529,558
+0.08(+1.72%)
Apr 17, 2024
4.650
4.820
4.636
4.650
577,342
+0.02(+0.43%)
Apr 16, 2024
4.620
4.730
4.610
4.630
728,110
-0.05(-1.07%)
Apr 15, 2024
4.740
4.820
4.610
4.680
1,095,550
-0.04(-0.85%)
Apr 12, 2024
4.910
4.930
4.700
4.720
800,139
-0.23(-4.65%)
Apr 11, 2024
4.950
5.030
4.875
4.950
583,308
+0.01(+0.20%)
Apr 10, 2024
5.000
5.050
4.855
4.940
995,762
-0.19(-3.70%)
Apr 09, 2024
5.080
5.255
5.050
5.130
643,993
+0.08(+1.58%)
Apr 08, 2024
5.080
5.090
4.985
5.050
652,860
+0.02(+0.40%)
Apr 05, 2024
5.120
5.150
5.020
5.030
678,748
-0.10(-1.95%)
Apr 04, 2024
5.380
5.555
5.120
5.130
815,616
-0.21(-3.93%)
Apr 03, 2024
5.220
5.350
5.145
5.340
591,695
+0.12(+2.30%)
Apr 02, 2024
5.450
5.460
5.200
5.220
633,815
-0.28(-5.09%)
Apr 01, 2024
5.470
5.695
5.400
5.500
610,195
+0.06(+1.10%)
Mar 28, 2024
5.320
5.430
5.430
5.440
662,621
+0.12(+2.26%)
Mar 27, 2024
5.280
5.350
5.250
5.320
465,326
+0.12(+2.31%)
Mar 26, 2024
5.350
5.350
5.190
5.200
595,711
-0.11(-2.07%)
Mar 25, 2024
5.320
5.380
5.245
5.310
480,245
-0.02(-0.38%)
Mar 22, 2024
5.460
5.480
5.265
5.330
622,073
-0.13(-2.38%)
Mar 21, 2024
5.500
5.580
5.410
5.460
772,955
+0.01(+0.18%)
Mar 20, 2024
5.370
5.470
5.255
5.450
694,435
+0.04(+0.74%)
Mar 19, 2024
5.300
5.420
5.210
5.410
913,219
+0.08(+1.50%)
Mar 18, 2024
5.470
5.580
5.320
5.330
1,157,276
-0.24(-4.31%)
Mar 15, 2024
5.450
5.610
5.425
5.570
1,918,671
+0.13(+2.39%)
Mar 14, 2024
5.500
5.620
5.350
5.440
954,846
-0.11(-1.98%)
Mar 13, 2024
5.840
5.850
5.540
5.550
963,005
-0.34(-5.77%)
Mar 12, 2024
6.100
6.170
5.870
5.890
578,882
-0.19(-3.13%)
Mar 11, 2024
6.060
6.180
6.040
6.080
463,140
-0.03(-0.49%)
Mar 08, 2024
6.360
6.485
6.100
6.110
549,666
-0.20(-3.17%)
Mar 07, 2024
6.240
6.350
6.165
6.310
629,993
+0.11(+1.77%)
Mar 06, 2024
6.090
6.285
6.000
6.200
491,113
+0.19(+3.16%)
Mar 05, 2024
5.980
6.185
5.755
6.010
817,351
-0.04(-0.66%)
Mar 04, 2024
5.840
6.150
5.750
6.050
1,038,595
+0.24(+4.13%)
Mar 01, 2024
5.630
5.840
5.425
5.810
1,443,208
+0.12(+2.11%)
Feb 29, 2024
6.070
6.090
5.655
5.690
1,947,055
-0.22(-3.72%)
Feb 28, 2024
6.130
6.130
5.900
5.910
1,046,141
-0.33(-5.29%)
Feb 27, 2024
6.130
6.605
5.780
6.240
1,191,972
-0.07(-1.11%)
Feb 26, 2024
6.050
6.330
6.050
6.310
1,002,364
+0.20(+3.27%)
Feb 23, 2024
6.160
6.175
6.050
6.110
711,315
-0.06(-0.97%)
Feb 22, 2024
6.130
6.250
6.060
6.170
613,979
+0.03(+0.49%)
Feb 21, 2024
6.310
6.330
6.010
6.140
660,407
-0.22(-3.46%)
Feb 20, 2024
6.340
6.405
6.240
6.360
553,944
-0.11(-1.70%)
Feb 16, 2024
6.470
6.580
6.455
6.470
530,102
-0.10(-1.52%)
Feb 15, 2024
6.480
6.635
6.390
6.570
749,303
+0.14(+2.18%)
Feb 14, 2024
6.270
6.495
6.195
6.430
558,149
+0.23(+3.71%)
Feb 13, 2024
6.580
6.580
6.140
6.200
745,478
-0.60(-8.82%)
Feb 12, 2024
6.490
6.830
6.420
6.800
977,774
+0.45(+7.09%)
Feb 09, 2024
6.400
6.430
6.110
6.350
1,090,042
-0.05(-0.78%)
Feb 08, 2024
6.400
6.535
6.250
6.400
759,797
+0.02(+0.31%)
Feb 07, 2024
6.590
6.590
6.350
6.380
578,793
-0.18(-2.74%)
Feb 06, 2024
6.560
6.620
6.530
6.560
578,261
-0.01(-0.15%)
Feb 05, 2024
6.600
6.670
6.530
6.570
601,629
-0.13(-1.94%)
Feb 02, 2024
6.590
6.755
6.530
6.700
663,221
+0.00(+0.00%)
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
.