Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adtran Holdings Inc (NQ: ADTN )

5.390 +0.680 (+14.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2020 10.11 10.24 9.844 9.862 466,204 -0.27(-2.64%)
Oct 29, 2020 10.12 10.29 10.03 10.13 319,650 +0.07(+0.73%)
Oct 28, 2020 10.42 10.49 10.03 10.06 254,980 -0.58(-5.46%)
Oct 27, 2020 11.07 11.08 10.50 10.64 296,787 -0.44(-4.00%)
Oct 26, 2020 11.28 11.38 10.90 11.08 309,928 -0.38(-3.30%)
Oct 23, 2020 11.38 11.53 11.23 11.46 209,309 +0.12(+1.06%)
Oct 22, 2020 11.26 11.49 11.03 11.34 260,849 +0.13(+1.15%)
Oct 21, 2020 11.09 11.86 11.09 11.21 496,528 +0.47(+4.38%)
Oct 20, 2020 10.64 10.87 10.57 10.74 370,845 +0.21(+2.02%)
Oct 19, 2020 10.37 10.78 10.29 10.53 390,286 +0.49(+4.87%)
Oct 16, 2020 10.21 10.45 10.02 10.04 148,175 -0.20(-1.98%)
Oct 15, 2020 9.982 10.30 9.871 10.24 157,418 +0.22(+2.21%)
Oct 14, 2020 10.00 10.07 9.908 10.02 176,014 +0.02(+0.18%)
Oct 13, 2020 10.08 10.12 9.917 10.00 258,210 -0.19(-1.90%)
Oct 12, 2020 10.19 10.38 9.890 10.19 233,700 +0.15(+1.47%)
Oct 09, 2020 10.25 10.40 10.02 10.05 185,788 -0.07(-0.73%)
Oct 08, 2020 10.31 10.35 9.936 10.12 149,454 -0.05(-0.45%)
Oct 07, 2020 9.788 10.26 9.705 10.17 315,181 +0.46(+4.75%)
Oct 06, 2020 10.00 10.12 9.696 9.705 229,002 -0.25(-2.50%)
Oct 05, 2020 9.696 9.964 9.622 9.954 195,042 +0.41(+4.25%)
Oct 02, 2020 9.309 9.613 9.309 9.548 196,410 +0.05(+0.49%)
Oct 01, 2020 9.530 9.585 9.345 9.502 169,428 +0.04(+0.44%)
Sep 30, 2020 9.567 9.696 9.382 9.461 205,411 -0.12(-1.30%)
Sep 29, 2020 9.438 9.678 9.438 9.585 163,360 +0.17(+1.76%)
Sep 28, 2020 9.290 9.530 9.290 9.419 243,073 +0.26(+2.82%)
Sep 25, 2020 9.032 9.567 9.013 9.161 141,454 +0.11(+1.22%)
Sep 24, 2020 9.004 9.336 8.912 9.050 221,501 -0.06(-0.71%)
Sep 23, 2020 9.429 9.595 9.050 9.115 282,105 -0.33(-3.52%)
Sep 22, 2020 9.548 9.548 9.281 9.447 197,269 -0.06(-0.58%)
Sep 21, 2020 9.475 9.521 9.327 9.502 299,640 -0.17(-1.72%)
Sep 18, 2020 9.622 9.715 9.364 9.668 686,678 +0.12(+1.26%)
Sep 17, 2020 9.567 9.705 9.470 9.548 297,028 -0.23(-2.31%)
Sep 16, 2020 9.807 9.917 9.742 9.774 232,346 +0.04(+0.43%)
Sep 15, 2020 9.825 10.10 9.604 9.733 462,891 +0.03(+0.29%)
Sep 14, 2020 9.548 9.751 9.373 9.705 194,424 +0.19(+1.99%)
Sep 11, 2020 9.373 9.599 9.272 9.516 231,964 +0.22(+2.33%)
Sep 10, 2020 9.521 9.604 9.290 9.299 269,807 -0.13(-1.37%)
Sep 09, 2020 9.438 9.770 9.244 9.429 265,615 +0.03(+0.29%)
Sep 08, 2020 9.475 9.604 9.364 9.401 284,370 -0.24(-2.49%)
Sep 04, 2020 9.705 9.816 9.429 9.641 296,025 +0.05(+0.48%)
Sep 03, 2020 10.13 10.13 9.521 9.595 400,580 -0.96(-9.09%)
Sep 02, 2020 10.35 10.63 10.27 10.55 172,676 +0.21(+2.05%)
Sep 01, 2020 10.19 10.41 10.11 10.34 300,072 +0.11(+1.08%)
Aug 31, 2020 10.36 10.42 10.12 10.23 346,139 -0.12(-1.16%)
Aug 28, 2020 10.51 10.60 10.23 10.35 191,207 -0.06(-0.53%)
Aug 27, 2020 10.89 10.94 10.40 10.41 241,988 -0.37(-3.47%)
Aug 26, 2020 10.84 11.07 10.76 10.78 237,684 -0.04(-0.34%)
Aug 25, 2020 10.68 10.88 10.68 10.82 234,907 +0.15(+1.43%)
Aug 24, 2020 10.78 10.84 10.50 10.66 256,567 -0.01(-0.09%)
Aug 21, 2020 10.84 11.00 10.59 10.67 188,281 -0.24(-2.16%)
Aug 20, 2020 10.95 11.24 10.82 10.91 213,372 -0.15(-1.38%)
Aug 19, 2020 11.11 11.37 10.99 11.06 232,821 -0.03(-0.25%)
Aug 18, 2020 11.09 11.20 10.93 11.09 252,250 +0.01(+0.08%)
Aug 17, 2020 11.16 11.28 11.04 11.08 236,746 -0.07(-0.66%)
Aug 14, 2020 11.25 11.33 11.10 11.15 164,355 -0.13(-1.18%)
Aug 13, 2020 11.13 11.41 11.00 11.29 228,118 +0.08(+0.69%)
Aug 12, 2020 11.23 11.46 11.13 11.21 238,472 +0.12(+1.07%)
Aug 11, 2020 11.17 11.54 11.03 11.09 276,563 +0.00(+0.00%)
Aug 10, 2020 11.41 11.50 11.03 11.09 360,956 -0.27(-2.34%)
Aug 07, 2020 11.17 11.68 11.14 11.35 355,684 +0.25(+2.23%)
Aug 06, 2020 11.65 12.09 10.58 11.11 819,116 -0.65(-5.53%)
Aug 05, 2020 11.69 12.09 11.68 11.76 385,380 -0.02(-0.16%)
Aug 04, 2020 11.38 11.82 11.31 11.78 387,567 +0.32(+2.80%)
Aug 03, 2020 11.46 11.53 11.31 11.46 290,222 +0.08(+0.72%)
Jul 31, 2020 11.22 11.40 11.06 11.37 337,446 +0.16(+1.39%)
Jul 30, 2020 11.08 11.27 10.97 11.22 241,002 -0.13(-1.13%)
Jul 29, 2020 11.25 11.50 11.25 11.35 202,001 +0.14(+1.22%)
Jul 28, 2020 11.54 11.61 11.17 11.21 341,861 -0.48(-4.07%)
Jul 27, 2020 11.57 11.72 11.52 11.68 247,317 +0.15(+1.27%)
Jul 24, 2020 11.65 11.74 11.43 11.54 284,918 -0.20(-1.72%)
Jul 23, 2020 11.60 11.80 11.40 11.74 491,833 +0.25(+2.15%)
Jul 22, 2020 10.77 11.56 10.76 11.49 844,820 +0.78(+7.26%)
Jul 21, 2020 10.83 11.11 10.61 10.71 315,358 +0.06(+0.60%)
Jul 20, 2020 10.50 10.86 10.37 10.65 508,915 +0.12(+1.13%)
Jul 17, 2020 10.12 10.58 10.12 10.53 389,210 +0.39(+3.88%)
Jul 16, 2020 10.31 10.32 10.05 10.14 229,097 -0.23(-2.21%)
Jul 15, 2020 10.36 10.59 10.20 10.37 329,701 +0.24(+2.35%)
Jul 14, 2020 9.990 10.15 9.825 10.13 248,738 +0.18(+1.84%)
Jul 13, 2020 10.11 10.30 9.935 9.944 304,254 -0.05(-0.55%)
Jul 10, 2020 10.16 10.17 9.944 9.999 168,941 -0.15(-1.44%)
Jul 09, 2020 10.09 10.21 9.935 10.15 254,593 +0.04(+0.36%)
Jul 08, 2020 10.08 10.27 9.935 10.11 360,713 +0.02(+0.18%)
Jul 07, 2020 10.16 10.39 10.07 10.09 337,279 -0.20(-1.96%)
Jul 06, 2020 9.890 10.36 9.761 10.29 395,311 +0.66(+6.84%)
Jul 02, 2020 9.862 10.02 9.606 9.633 235,885 -0.08(-0.85%)
Jul 01, 2020 10.01 10.07 9.670 9.716 276,143 -0.29(-2.93%)
Jun 30, 2020 9.706 10.04 9.706 10.01 261,617 +0.11(+1.11%)
Jun 29, 2020 9.835 10.07 9.679 9.899 439,686 +0.17(+1.79%)
Jun 26, 2020 9.551 9.798 9.413 9.725 596,701 +0.15(+1.53%)
Jun 25, 2020 9.514 9.606 9.354 9.578 300,163 +0.04(+0.38%)
Jun 24, 2020 10.07 10.15 9.239 9.542 835,087 -0.50(-5.01%)
Jun 23, 2020 10.26 10.26 9.871 10.05 485,582 -0.01(-0.09%)
Jun 22, 2020 9.999 10.14 9.816 10.05 367,727 -0.03(-0.27%)
Jun 19, 2020 10.33 10.48 9.963 10.08 858,905 -0.16(-1.52%)
Jun 18, 2020 9.999 10.35 9.999 10.24 378,601 +0.16(+1.59%)
Jun 17, 2020 10.14 10.37 10.02 10.08 307,500 -0.11(-1.12%)
Jun 16, 2020 10.38 10.60 10.10 10.19 373,557 +0.33(+3.34%)
Jun 15, 2020 9.651 9.890 9.423 9.862 370,598 +0.23(+2.38%)
Jun 12, 2020 9.780 10.04 9.431 9.633 332,532 +0.24(+2.58%)
Jun 11, 2020 10.12 10.26 9.391 9.391 512,263 -1.14(-10.83%)
Jun 10, 2020 10.66 10.66 10.37 10.53 349,067 -0.10(-0.95%)
Jun 09, 2020 10.92 10.97 10.55 10.63 337,615 -0.41(-3.73%)
Jun 08, 2020 10.70 11.44 10.66 11.04 906,109 +0.50(+4.78%)
Jun 05, 2020 10.73 10.86 10.50 10.54 513,050 +0.06(+0.61%)
Jun 04, 2020 10.53 10.80 10.34 10.48 459,468 -0.16(-1.55%)
Jun 03, 2020 10.52 10.83 10.52 10.64 255,322 +0.31(+3.01%)
Jun 02, 2020 10.77 10.77 10.12 10.33 286,858 -0.42(-3.92%)
Jun 01, 2020 10.48 10.93 10.31 10.75 533,089 +0.31(+2.98%)
May 29, 2020 10.12 10.47 9.825 10.44 481,161 +0.24(+2.33%)
May 28, 2020 10.53 10.64 10.12 10.20 304,614 -0.22(-2.11%)
May 27, 2020 10.39 10.43 10.03 10.42 357,730 +0.22(+2.15%)
May 26, 2020 10.66 10.73 10.13 10.20 315,192 -0.05(-0.54%)
May 22, 2020 9.972 10.26 9.899 10.26 233,810 +0.24(+2.38%)
May 21, 2020 10.07 10.30 9.990 10.02 289,470 -0.06(-0.64%)
May 20, 2020 10.12 10.18 9.890 10.08 307,351 +0.09(+0.92%)
May 19, 2020 9.918 10.27 9.845 9.990 336,633 +0.01(+0.09%)
May 18, 2020 9.963 10.03 9.613 9.981 442,843 +0.54(+5.67%)
May 15, 2020 9.382 9.672 9.282 9.445 404,642 +0.10(+1.07%)
May 14, 2020 9.218 9.482 9.055 9.345 316,242 +0.01(+0.10%)
May 13, 2020 9.899 10.09 9.050 9.336 457,543 -0.71(-7.05%)
May 12, 2020 9.872 10.35 9.645 10.04 414,696 +0.35(+3.66%)
May 11, 2020 10.22 10.24 9.627 9.691 621,225 -0.65(-6.28%)
May 08, 2020 10.90 10.90 10.11 10.34 873,147 -0.24(-2.27%)
May 07, 2020 9.255 10.83 9.255 10.58 1,254,850 +1.25(+13.44%)
May 06, 2020 9.164 9.554 8.991 9.327 451,491 +0.18(+1.99%)
May 05, 2020 9.073 9.445 9.046 9.146 256,076 +0.06(+0.70%)
May 04, 2020 8.900 9.127 8.764 9.082 445,117 +0.02(+0.20%)
May 01, 2020 9.082 9.182 8.728 9.064 337,697 -0.27(-2.92%)
Apr 30, 2020 9.554 9.563 9.173 9.336 320,098 -0.35(-3.66%)
Apr 29, 2020 9.373 9.818 9.264 9.691 464,254 +0.55(+6.06%)
Apr 28, 2020 9.291 9.327 8.928 9.137 296,457 +0.06(+0.70%)
Apr 27, 2020 8.710 9.300 8.710 9.073 307,054 +0.38(+4.39%)
Apr 24, 2020 8.455 8.737 8.446 8.692 299,270 +0.26(+3.12%)
Apr 23, 2020 8.056 8.682 8.056 8.428 279,140 +0.40(+4.98%)
Apr 22, 2020 8.056 8.437 7.865 8.029 374,175 +0.15(+1.96%)
Apr 21, 2020 8.555 8.691 7.847 7.874 284,870 -0.93(-10.53%)
Apr 20, 2020 8.455 8.883 8.056 8.801 681,993 +0.18(+2.11%)
Apr 17, 2020 8.682 9.182 8.419 8.619 806,312 +1.09(+14.48%)
Apr 16, 2020 7.465 7.656 7.275 7.529 325,566 +0.04(+0.48%)
Apr 15, 2020 7.574 7.656 7.384 7.493 278,294 -0.35(-4.40%)
Apr 14, 2020 8.274 8.328 7.720 7.838 462,272 -0.29(-3.58%)
Apr 13, 2020 8.383 8.478 7.965 8.128 304,958 -0.26(-3.14%)
Apr 09, 2020 8.519 8.610 7.765 8.392 466,963 +0.03(+0.33%)
Apr 08, 2020 8.010 8.419 7.920 8.365 481,418 +0.41(+5.14%)
Apr 07, 2020 8.083 8.474 7.729 7.956 544,006 +0.03(+0.34%)
Apr 06, 2020 7.856 8.001 7.402 7.929 387,609 +0.43(+5.69%)
Apr 03, 2020 7.184 7.584 7.129 7.502 560,774 +0.28(+3.90%)
Apr 02, 2020 6.975 7.361 6.802 7.220 351,201 +0.25(+3.52%)
Apr 01, 2020 6.866 7.129 6.857 6.975 706,774 +0.00(+0.00%)
Mar 31, 2020 7.293 7.511 6.466 6.975 615,531 -0.32(-4.36%)
Mar 30, 2020 7.438 7.493 6.902 7.293 452,161 -0.02(-0.25%)
Mar 27, 2020 6.993 7.393 6.484 7.311 648,199 +0.25(+3.47%)
Mar 26, 2020 6.012 7.148 5.731 7.066 531,697 +1.43(+25.48%)
Mar 25, 2020 5.767 6.312 5.585 5.631 531,090 -0.14(-2.36%)
Mar 24, 2020 5.286 5.794 5.222 5.767 350,508 +0.71(+14.00%)
Mar 23, 2020 5.259 5.268 4.874 5.059 337,233 -0.21(-3.97%)
Mar 20, 2020 5.685 5.927 5.068 5.268 600,413 -0.36(-6.45%)
Mar 19, 2020 4.723 5.940 4.723 5.631 765,213 +0.95(+20.39%)
Mar 18, 2020 4.523 4.732 4.359 4.677 466,510 +0.03(+0.59%)
Mar 17, 2020 5.486 5.558 4.632 4.650 1,269,523 -0.71(-13.22%)
Mar 16, 2020 5.249 5.667 5.222 5.358 490,420 -0.45(-7.67%)
Mar 13, 2020 6.040 6.058 5.440 5.803 390,108 +0.10(+1.67%)
Mar 12, 2020 5.704 6.076 5.531 5.708 406,167 -0.50(-8.11%)
Mar 11, 2020 6.466 6.521 6.058 6.212 496,226 -0.45(-6.81%)
Mar 10, 2020 6.684 6.748 6.321 6.666 466,368 +0.25(+3.82%)
Mar 09, 2020 6.675 6.712 6.267 6.421 231,387 -0.73(-10.17%)
Mar 06, 2020 7.129 7.475 7.002 7.148 287,489 -0.18(-2.48%)
Mar 05, 2020 7.393 7.447 7.193 7.329 751,172 -0.25(-3.35%)
Mar 04, 2020 7.438 7.584 7.247 7.584 200,476 +0.25(+3.34%)
Mar 03, 2020 7.366 7.556 7.129 7.338 358,320 -0.05(-0.74%)
Mar 02, 2020 7.338 7.411 7.175 7.393 359,436 +0.09(+1.18%)
Feb 28, 2020 7.050 7.411 6.948 7.307 642,253 +0.01(+0.19%)
Feb 27, 2020 7.547 7.665 7.293 7.293 338,107 -0.43(-5.53%)
Feb 26, 2020 7.883 7.938 7.647 7.720 236,416 -0.12(-1.51%)
Feb 25, 2020 8.237 8.296 7.747 7.838 863,526 -0.42(-5.06%)
Feb 24, 2020 8.174 8.383 8.083 8.256 250,789 -0.25(-2.88%)
Feb 21, 2020 8.301 8.537 8.192 8.501 388,347 +0.17(+2.07%)
Feb 20, 2020 8.228 8.501 8.192 8.328 337,304 +0.51(+6.50%)
Feb 19, 2020 7.774 7.929 7.729 7.820 252,709 +0.09(+1.18%)
Feb 18, 2020 8.034 8.133 7.621 7.729 307,363 -0.38(-4.66%)
Feb 14, 2020 8.106 8.178 7.891 8.106 202,513 -0.03(-0.39%)
Feb 13, 2020 8.106 8.223 8.016 8.138 244,435 -0.06(-0.71%)
Feb 12, 2020 8.097 8.439 7.980 8.196 404,074 +0.21(+2.59%)
Feb 11, 2020 7.783 8.079 7.756 7.989 419,721 +0.25(+3.25%)
Feb 10, 2020 7.711 7.841 7.549 7.738 338,549 -0.02(-0.23%)
Feb 07, 2020 8.574 8.632 7.594 7.756 657,613 -0.88(-10.20%)
Feb 06, 2020 9.257 9.751 8.565 8.637 462,767 -0.29(-3.22%)
Feb 05, 2020 8.672 8.933 8.628 8.924 272,534 +0.31(+3.65%)
Feb 04, 2020 8.466 8.708 8.466 8.610 174,194 +0.26(+3.12%)
Feb 03, 2020 8.196 8.358 8.178 8.349 254,615 +0.22(+2.65%)
Jan 31, 2020 8.403 8.412 8.115 8.133 255,034 -0.32(-3.83%)
Jan 30, 2020 8.430 8.520 8.367 8.457 245,687 -0.05(-0.63%)
Jan 29, 2020 8.655 8.762 8.484 8.511 234,303 -0.16(-1.87%)
Jan 28, 2020 8.628 8.816 8.628 8.672 179,444 +0.07(+0.78%)
Jan 27, 2020 8.744 8.744 8.596 8.605 424,471 -0.28(-3.19%)
Jan 24, 2020 9.041 9.077 8.861 8.888 195,615 -0.15(-1.69%)
Jan 23, 2020 9.122 9.122 8.956 9.041 398,345 -0.10(-1.08%)
Jan 22, 2020 9.266 9.320 9.050 9.140 159,128 -0.09(-0.97%)
Jan 21, 2020 9.212 9.329 9.131 9.230 239,253 -0.03(-0.29%)
Jan 17, 2020 9.275 9.275 9.158 9.257 184,821 +0.05(+0.59%)
Jan 16, 2020 9.194 9.355 9.176 9.203 160,502 +0.11(+1.19%)
Jan 15, 2020 8.924 9.149 8.924 9.095 140,035 +0.16(+1.81%)
Jan 14, 2020 8.942 8.978 8.861 8.933 184,618 -0.07(-0.80%)
Jan 13, 2020 8.816 9.005 8.753 9.005 145,259 +0.20(+2.24%)
Jan 10, 2020 8.789 8.915 8.753 8.807 135,306 +0.01(+0.15%)
Jan 09, 2020 8.906 8.933 8.717 8.794 274,613 -0.13(-1.46%)
Jan 08, 2020 8.852 8.987 8.812 8.924 153,900 +0.04(+0.40%)
Jan 07, 2020 8.960 8.987 8.735 8.888 227,657 -0.08(-0.90%)
Jan 06, 2020 8.870 8.987 8.830 8.969 139,364 +0.02(+0.20%)
Jan 03, 2020 8.870 8.960 8.747 8.951 252,697 -0.04(-0.50%)
Jan 02, 2020 8.978 9.091 8.906 8.996 195,623 +0.11(+1.21%)
Dec 31, 2019 8.771 8.960 8.744 8.888 459,550 +0.05(+0.61%)
Dec 30, 2019 8.798 8.924 8.672 8.834 171,364 +0.08(+0.87%)
Dec 27, 2019 8.843 8.843 8.717 8.758 183,263 -0.05(-0.56%)
Dec 26, 2019 8.708 8.825 8.632 8.807 168,214 +0.08(+0.93%)
Dec 24, 2019 8.655 8.843 8.601 8.726 130,187 +0.08(+0.94%)
Dec 23, 2019 8.484 8.735 8.412 8.646 181,883 +0.16(+1.91%)
Dec 20, 2019 8.511 8.551 8.394 8.484 954,597 -0.04(-0.47%)
Dec 19, 2019 8.565 8.583 8.466 8.524 366,794 -0.07(-0.78%)
Dec 18, 2019 8.502 8.681 8.439 8.592 186,397 +0.12(+1.38%)
Dec 17, 2019 8.502 8.511 8.367 8.475 281,400 -0.01(-0.16%)
Dec 16, 2019 8.511 8.753 8.394 8.488 212,710 +0.07(+0.80%)
Dec 13, 2019 8.475 8.538 8.277 8.421 263,824 -0.06(-0.74%)
Dec 12, 2019 8.421 8.610 8.394 8.484 252,130 +0.12(+1.40%)
Dec 11, 2019 8.214 8.385 8.196 8.367 148,182 +0.14(+1.75%)
Dec 10, 2019 8.196 8.259 8.111 8.223 276,601 +0.02(+0.22%)
Dec 09, 2019 7.945 8.295 7.945 8.205 305,594 +0.24(+3.05%)
Dec 06, 2019 8.025 8.079 7.864 7.963 456,323 -0.04(-0.56%)
Dec 05, 2019 8.025 8.052 7.918 8.007 312,937 -0.02(-0.22%)
Dec 04, 2019 8.160 8.259 7.998 8.025 258,621 -0.10(-1.22%)
Dec 03, 2019 8.043 8.187 7.989 8.124 211,213 -0.04(-0.44%)
Dec 02, 2019 8.295 8.376 7.998 8.160 337,165 -0.10(-1.20%)
Nov 29, 2019 8.277 8.349 8.205 8.259 123,845 -0.03(-0.33%)
Nov 27, 2019 8.286 8.439 8.250 8.286 182,262 -0.01(-0.11%)
Nov 26, 2019 8.322 8.520 8.216 8.295 368,440 -0.03(-0.32%)
Nov 25, 2019 7.873 8.394 7.810 8.322 417,356 +0.41(+5.23%)
Nov 22, 2019 7.828 7.971 7.774 7.909 167,685 +0.13(+1.73%)
Nov 21, 2019 7.980 7.980 7.747 7.774 260,476 -0.20(-2.48%)
Nov 20, 2019 8.079 8.160 7.945 7.971 246,335 -0.18(-2.15%)
Nov 19, 2019 8.214 8.322 8.034 8.147 241,919 -0.01(-0.17%)
Nov 18, 2019 8.340 8.349 8.093 8.160 240,386 -0.22(-2.58%)
Nov 15, 2019 8.376 8.439 8.295 8.376 206,297 +0.06(+0.76%)
Nov 14, 2019 8.331 8.412 8.277 8.313 194,003 -0.11(-1.28%)
Nov 13, 2019 8.547 8.601 8.403 8.421 197,496 -0.23(-2.70%)
Nov 12, 2019 8.592 8.681 8.494 8.655 314,888 +0.06(+0.73%)
Nov 11, 2019 8.459 8.699 8.356 8.592 291,135 +0.02(+0.21%)
Nov 08, 2019 8.387 8.646 8.316 8.574 339,854 +0.18(+2.12%)
Nov 07, 2019 8.174 8.485 8.040 8.396 432,305 +0.28(+3.40%)
Nov 06, 2019 8.361 8.396 8.120 8.120 301,993 -0.31(-3.70%)
Nov 05, 2019 8.476 8.646 8.379 8.432 246,461 -0.06(-0.73%)
Nov 04, 2019 8.298 8.588 8.200 8.494 345,262 +0.32(+3.92%)
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.