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

Adtran Holdings Inc (NQ: ADTN )

4.430 -0.140 (-3.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Dec 29, 2023 7.400 7.410 7.235 7.340 517,509 -0.06(-0.81%)
Dec 28, 2023 7.280 7.440 7.280 7.400 539,498 +0.10(+1.37%)
Dec 27, 2023 7.370 7.420 7.210 7.300 597,779 -0.03(-0.41%)
Dec 26, 2023 7.150 7.370 7.130 7.330 389,064 +0.18(+2.52%)
Dec 22, 2023 7.160 7.240 7.060 7.150 447,259 +0.08(+1.13%)
Dec 21, 2023 6.980 7.100 6.875 7.070 750,896 +0.15(+2.17%)
Dec 20, 2023 7.040 7.205 6.910 6.920 830,593 -0.12(-1.70%)
Dec 19, 2023 6.980 7.120 6.950 7.040 1,032,444 +0.12(+1.73%)
Dec 18, 2023 7.160 7.160 6.830 6.920 1,182,221 -0.18(-2.54%)
Dec 15, 2023 7.130 7.330 7.025 7.100 4,134,118 +0.01(+0.14%)
Dec 14, 2023 6.750 7.155 6.710 7.090 1,604,540 +0.54(+8.24%)
Dec 13, 2023 6.200 6.590 6.130 6.550 1,884,655 +0.35(+5.65%)
Dec 12, 2023 6.290 6.290 5.990 6.200 772,303 -0.03(-0.48%)
Dec 11, 2023 6.170 6.330 6.100 6.230 1,417,667 +0.12(+1.96%)
Dec 08, 2023 6.110 6.240 6.030 6.110 1,393,955 -0.02(-0.33%)
Dec 07, 2023 6.140 6.250 6.030 6.130 693,325 +0.05(+0.82%)
Dec 06, 2023 6.130 6.290 6.060 6.080 1,044,474 +0.04(+0.66%)
Dec 05, 2023 6.080 6.230 5.985 6.040 811,435 -0.06(-0.98%)
Dec 04, 2023 5.540 6.170 5.530 6.100 1,677,412 +0.58(+10.51%)
Dec 01, 2023 5.200 5.575 5.195 5.520 1,131,153 +0.29(+5.54%)
Nov 30, 2023 5.450 5.490 5.205 5.230 1,217,492 -0.16(-2.97%)
Nov 29, 2023 5.400 5.600 5.350 5.390 1,198,836 +0.04(+0.75%)
Nov 28, 2023 5.310 5.465 5.145 5.350 1,149,984 +0.05(+0.94%)
Nov 27, 2023 5.350 5.350 5.205 5.300 1,494,102 -0.11(-2.03%)
Nov 24, 2023 5.410 5.440 5.330 5.410 271,139 +0.02(+0.37%)
Nov 22, 2023 5.380 5.560 5.330 5.390 755,748 +0.03(+0.56%)
Nov 21, 2023 5.550 5.615 5.350 5.360 959,090 -0.26(-4.63%)
Nov 20, 2023 5.310 5.660 5.290 5.620 955,586 +0.07(+1.26%)
Nov 17, 2023 5.400 5.610 5.360 5.550 839,508 +0.18(+3.35%)
Nov 16, 2023 5.450 5.480 5.210 5.370 847,631 -0.14(-2.54%)
Nov 15, 2023 5.520 5.675 5.460 5.510 1,076,080 -0.02(-0.36%)
Nov 14, 2023 5.610 5.770 5.430 5.530 1,267,084 +0.06(+1.10%)
Nov 13, 2023 5.360 5.530 5.225 5.470 927,758 +0.04(+0.74%)
Nov 10, 2023 5.010 5.470 4.910 5.430 1,283,434 +0.42(+8.38%)
Nov 09, 2023 5.310 5.360 4.990 5.010 1,794,127 -0.27(-5.11%)
Nov 08, 2023 5.360 5.590 5.260 5.280 1,396,293 -0.11(-2.04%)
Nov 07, 2023 5.320 5.625 5.080 5.390 4,545,932 -1.94(-26.47%)
Nov 06, 2023 7.340 7.435 7.215 7.330 778,373 +0.04(+0.55%)
Nov 03, 2023 7.180 7.370 7.130 7.290 904,822 +0.28(+3.99%)
Nov 02, 2023 6.880 7.020 6.730 7.010 741,951 +0.29(+4.32%)
Nov 01, 2023 6.540 6.770 6.470 6.720 723,854 +0.15(+2.28%)
Oct 31, 2023 6.360 6.665 6.345 6.570 588,799 +0.26(+4.12%)
Oct 30, 2023 6.430 6.590 6.280 6.310 705,560 -0.07(-1.10%)
Oct 27, 2023 6.640 6.720 6.360 6.380 709,256 -0.25(-3.77%)
Oct 26, 2023 6.790 6.870 6.581 6.630 664,071 -0.17(-2.50%)
Oct 25, 2023 6.700 6.870 6.680 6.800 372,965 +0.04(+0.59%)
Oct 24, 2023 6.860 6.890 6.680 6.760 747,843 -0.10(-1.46%)
Oct 23, 2023 7.150 7.200 6.850 6.860 692,422 -0.35(-4.85%)
Oct 20, 2023 7.080 7.270 6.995 7.210 832,941 +0.15(+2.12%)
Oct 19, 2023 7.030 7.180 7.000 7.060 687,596 +0.02(+0.28%)
Oct 18, 2023 7.400 7.407 7.040 7.040 769,772 -0.45(-6.01%)
Oct 17, 2023 7.520 7.620 7.220 7.490 995,155 -0.22(-2.85%)
Oct 16, 2023 7.330 7.730 7.325 7.710 847,554 +0.41(+5.62%)
Oct 13, 2023 7.640 7.850 7.260 7.300 672,146 -0.35(-4.58%)
Oct 12, 2023 7.950 7.950 7.500 7.650 1,221,777 -0.26(-3.29%)
Oct 11, 2023 7.830 7.920 7.753 7.910 528,079 +0.11(+1.41%)
Oct 10, 2023 7.880 8.020 7.725 7.800 788,969 -0.12(-1.52%)
Oct 09, 2023 7.750 7.940 7.710 7.920 439,841 +0.08(+1.02%)
Oct 06, 2023 7.730 7.880 7.565 7.840 932,477 +0.04(+0.51%)
Oct 05, 2023 8.010 8.070 7.590 7.800 989,684 -0.29(-3.58%)
Oct 04, 2023 8.050 8.120 7.840 8.090 593,084 +0.04(+0.50%)
Oct 03, 2023 8.380 8.400 8.000 8.050 598,703 -0.42(-4.96%)
Oct 02, 2023 8.230 8.555 8.200 8.470 680,935 +0.24(+2.92%)
Sep 29, 2023 8.310 8.505 8.220 8.230 628,570 +0.01(+0.12%)
Sep 28, 2023 8.090 8.315 8.030 8.220 960,360 +0.16(+1.99%)
Sep 27, 2023 8.150 8.180 7.975 8.060 626,325 -0.02(-0.25%)
Sep 26, 2023 8.330 8.360 8.070 8.080 625,210 -0.30(-3.58%)
Sep 25, 2023 8.240 8.410 8.315 8.380 610,719 +0.12(+1.45%)
Sep 22, 2023 8.140 8.310 8.040 8.260 1,189,619 +0.15(+1.85%)
Sep 21, 2023 8.090 8.200 8.010 8.110 551,244 -0.02(-0.25%)
Sep 20, 2023 8.270 8.350 8.130 8.130 468,307 -0.14(-1.69%)
Sep 19, 2023 8.210 8.340 8.130 8.270 669,234 +0.06(+0.73%)
Sep 18, 2023 8.230 8.370 8.080 8.210 912,389 -0.03(-0.36%)
Sep 15, 2023 8.100 8.260 8.040 8.240 2,318,172 +0.15(+1.85%)
Sep 14, 2023 8.110 8.240 8.090 8.090 664,716 +0.01(+0.12%)
Sep 13, 2023 8.050 8.100 7.980 8.080 686,427 +0.00(+0.00%)
Sep 12, 2023 8.100 8.190 8.000 8.080 905,721 -0.01(-0.12%)
Sep 11, 2023 8.170 8.205 7.952 8.090 612,105 -0.04(-0.49%)
Sep 08, 2023 8.190 8.190 8.030 8.130 559,048 +0.00(+0.00%)
Sep 07, 2023 8.310 8.370 8.030 8.130 677,126 -0.22(-2.63%)
Sep 06, 2023 8.310 8.610 8.290 8.350 475,206 -0.02(-0.24%)
Sep 05, 2023 8.580 8.650 8.350 8.370 760,158 -0.27(-3.13%)
Sep 01, 2023 8.600 8.755 8.510 8.640 620,568 +0.09(+1.05%)
Aug 31, 2023 8.440 8.810 8.440 8.550 956,132 +0.12(+1.42%)
Aug 30, 2023 8.100 8.460 8.090 8.430 474,728 +0.31(+3.82%)
Aug 29, 2023 8.090 8.190 7.980 8.120 378,218 +0.09(+1.12%)
Aug 28, 2023 8.050 8.270 7.999 8.030 614,928 -0.03(-0.37%)
Aug 25, 2023 8.140 8.240 8.035 8.060 479,772 -0.07(-0.86%)
Aug 24, 2023 8.130 8.170 7.990 8.130 868,254 -0.02(-0.25%)
Aug 23, 2023 8.210 8.240 8.100 8.150 434,261 -0.02(-0.24%)
Aug 22, 2023 8.130 8.300 8.060 8.170 1,035,897 +0.11(+1.36%)
Aug 21, 2023 8.150 8.190 8.015 8.060 603,557 +0.01(+0.12%)
Aug 18, 2023 7.872 8.159 7.852 8.050 671,445 +0.07(+0.87%)
Aug 17, 2023 7.922 8.118 7.893 7.981 772,363 +0.07(+0.87%)
Aug 16, 2023 7.922 8.020 7.731 7.912 777,803 -0.04(-0.49%)
Aug 15, 2023 7.824 8.010 7.766 7.951 688,947 +0.04(+0.49%)
Aug 14, 2023 7.863 8.147 7.687 7.912 812,770 +0.05(+0.62%)
Aug 11, 2023 7.414 7.873 7.296 7.863 992,275 +0.38(+5.10%)
Aug 10, 2023 7.443 7.780 7.404 7.482 1,059,902 +0.10(+1.32%)
Aug 09, 2023 7.374 7.404 7.013 7.384 2,238,674 -0.03(-0.40%)
Aug 08, 2023 7.091 7.482 6.846 7.414 1,764,856 +0.26(+3.69%)
Aug 07, 2023 6.944 7.335 6.846 7.149 3,710,177 -1.70(-19.23%)
Aug 04, 2023 8.793 9.022 8.719 8.851 1,613,941 +0.09(+1.00%)
Aug 03, 2023 9.086 9.086 8.714 8.763 845,587 -0.42(-4.58%)
Aug 02, 2023 9.418 9.428 9.164 9.184 871,127 -0.33(-3.49%)
Aug 01, 2023 9.487 9.643 9.414 9.516 824,739 +0.00(+0.00%)
Jul 31, 2023 9.585 9.722 9.516 9.516 716,340 -0.05(-0.51%)
Jul 28, 2023 9.761 9.819 9.546 9.565 614,531 -0.13(-1.31%)
Jul 27, 2023 10.04 10.04 9.683 9.692 619,502 -0.23(-2.36%)
Jul 26, 2023 9.966 10.08 9.854 9.927 467,831 -0.01(-0.10%)
Jul 25, 2023 10.05 10.11 9.863 9.937 610,735 -0.10(-0.97%)
Jul 24, 2023 9.937 10.08 9.868 10.03 511,805 +0.17(+1.68%)
Jul 21, 2023 10.12 10.33 9.859 9.868 585,663 -0.13(-1.27%)
Jul 20, 2023 10.02 10.14 9.878 9.996 652,099 +0.00(+0.00%)
Jul 19, 2023 10.23 10.37 9.986 9.996 756,658 -0.21(-2.01%)
Jul 18, 2023 10.05 10.22 9.878 10.20 608,286 +0.13(+1.26%)
Jul 17, 2023 10.08 10.20 9.996 10.07 562,988 -0.01(-0.10%)
Jul 14, 2023 10.54 10.61 9.898 10.08 1,199,775 -0.61(-5.67%)
Jul 13, 2023 10.64 10.72 10.32 10.69 706,060 +0.15(+1.39%)
Jul 12, 2023 10.47 10.55 10.34 10.54 821,377 +0.33(+3.26%)
Jul 11, 2023 10.19 10.27 9.956 10.21 594,400 +0.01(+0.10%)
Jul 10, 2023 10.34 10.39 10.12 10.20 620,525 -0.16(-1.51%)
Jul 07, 2023 10.14 10.46 10.14 10.36 513,562 +0.23(+2.32%)
Jul 06, 2023 10.23 10.26 9.991 10.12 451,834 -0.22(-2.08%)
Jul 05, 2023 10.29 10.36 10.18 10.34 746,518 -0.02(-0.19%)
Jul 03, 2023 10.34 10.44 10.32 10.36 276,705 +0.06(+0.57%)
Jun 30, 2023 10.44 10.47 10.25 10.30 700,119 -0.03(-0.28%)
Jun 29, 2023 10.27 10.51 10.21 10.33 750,229 +0.09(+0.86%)
Jun 28, 2023 10.09 10.26 9.810 10.24 670,443 +0.17(+1.65%)
Jun 27, 2023 9.829 10.09 9.702 10.07 817,656 +0.26(+2.69%)
Jun 26, 2023 9.722 9.996 9.722 9.810 713,886 +0.04(+0.40%)
Jun 23, 2023 9.800 9.859 9.551 9.771 3,687,911 -0.14(-1.38%)
Jun 22, 2023 10.06 10.08 9.859 9.908 881,181 -0.16(-1.55%)
Jun 21, 2023 10.18 10.21 9.956 10.06 695,492 -0.23(-2.28%)
Jun 20, 2023 10.29 10.51 10.23 10.30 742,839 -0.21(-1.96%)
Jun 16, 2023 10.77 10.78 10.09 10.50 2,729,331 -0.17(-1.56%)
Jun 15, 2023 10.30 10.70 10.27 10.67 1,352,458 +0.35(+3.41%)
Jun 14, 2023 10.06 10.39 10.03 10.32 1,784,694 +0.20(+1.93%)
Jun 13, 2023 9.722 10.20 9.722 10.12 1,557,062 +0.45(+4.65%)
Jun 12, 2023 9.194 9.712 9.194 9.673 1,394,010 +0.46(+4.99%)
Jun 09, 2023 9.106 9.291 9.066 9.213 933,266 +0.16(+1.73%)
Jun 08, 2023 9.174 9.247 8.885 9.057 977,926 -0.12(-1.28%)
Jun 07, 2023 8.969 9.399 8.920 9.174 1,337,115 +0.23(+2.63%)
Jun 06, 2023 8.543 8.969 8.514 8.939 698,122 +0.29(+3.39%)
Jun 05, 2023 8.665 8.719 8.577 8.646 685,475 -0.13(-1.45%)
Jun 02, 2023 8.607 8.793 8.553 8.773 912,981 +0.24(+2.87%)
Jun 01, 2023 8.636 8.646 8.377 8.528 756,492 -0.19(-2.13%)
May 31, 2023 8.548 8.793 8.489 8.714 2,530,505 +0.10(+1.14%)
May 30, 2023 8.890 9.037 8.607 8.617 660,529 -0.23(-2.65%)
May 26, 2023 8.675 8.949 8.548 8.851 812,439 +0.37(+4.38%)
May 25, 2023 8.587 8.802 8.372 8.480 810,670 -0.08(-0.91%)
May 24, 2023 8.890 8.988 8.548 8.558 785,015 -0.37(-4.16%)
May 23, 2023 8.812 9.027 8.771 8.929 727,313 +0.02(+0.22%)
May 22, 2023 8.489 8.969 8.455 8.910 753,687 +0.42(+4.95%)
May 19, 2023 8.518 8.654 8.470 8.489 876,761 +0.07(+0.80%)
May 18, 2023 8.354 8.480 8.238 8.422 651,628 +0.00(+0.00%)
May 17, 2023 8.393 8.494 8.238 8.422 715,095 +0.12(+1.40%)
May 16, 2023 8.354 8.451 8.218 8.305 727,101 -0.12(-1.38%)
May 15, 2023 8.122 8.451 8.083 8.422 992,005 +0.30(+3.69%)
May 12, 2023 8.015 8.127 7.928 8.122 960,376 +0.13(+1.57%)
May 11, 2023 8.315 8.315 7.986 7.996 930,815 -0.32(-3.84%)
May 10, 2023 8.528 8.693 8.286 8.315 1,305,721 -0.20(-2.39%)
May 09, 2023 8.054 8.596 7.647 8.518 2,162,668 +0.17(+2.09%)
May 08, 2023 8.509 8.509 8.334 8.344 855,364 -0.13(-1.49%)
May 05, 2023 8.422 8.538 8.383 8.470 1,013,094 +0.04(+0.46%)
May 04, 2023 8.325 8.509 8.315 8.431 672,532 -0.01(-0.11%)
May 03, 2023 8.441 8.683 8.383 8.441 946,080 -0.08(-0.91%)
May 02, 2023 8.770 8.794 8.451 8.518 990,607 -0.31(-3.51%)
May 01, 2023 8.818 8.877 8.668 8.828 692,670 +0.00(+0.00%)
Apr 28, 2023 8.673 8.877 8.664 8.828 785,769 +0.18(+2.13%)
Apr 27, 2023 8.780 8.809 8.596 8.644 1,181,566 -0.12(-1.33%)
Apr 26, 2023 8.828 8.978 8.683 8.760 1,078,584 -0.05(-0.55%)
Apr 25, 2023 9.060 9.150 8.799 8.809 897,809 -0.34(-3.70%)
Apr 24, 2023 9.283 9.327 9.109 9.148 800,058 -0.14(-1.46%)
Apr 21, 2023 9.177 9.322 9.031 9.283 791,330 +0.14(+1.48%)
Apr 20, 2023 9.312 9.370 9.114 9.148 957,202 -0.28(-2.98%)
Apr 19, 2023 9.438 9.506 9.293 9.428 986,632 -0.06(-0.61%)
Apr 18, 2023 9.728 9.854 9.477 9.486 1,331,310 -0.15(-1.51%)
Apr 17, 2023 9.951 9.990 9.622 9.632 1,547,967 -0.37(-3.68%)
Apr 14, 2023 10.49 10.49 9.913 9.999 875,693 -0.39(-3.73%)
Apr 13, 2023 10.30 10.63 10.09 10.39 1,765,816 +0.13(+1.23%)
Apr 12, 2023 11.05 11.07 10.24 10.26 3,059,388 -0.88(-7.91%)
Apr 11, 2023 10.92 11.33 10.28 11.14 5,935,285 -3.48(-23.83%)
Apr 10, 2023 14.33 14.73 14.29 14.63 904,229 +0.20(+1.41%)
Apr 06, 2023 14.42 14.66 14.35 14.42 329,377 -0.29(-1.97%)
Apr 05, 2023 14.79 14.79 14.52 14.71 277,569 -0.10(-0.65%)
Apr 04, 2023 14.87 14.97 14.68 14.81 346,929 -0.20(-1.35%)
Apr 03, 2023 15.23 15.38 14.80 15.01 354,880 -0.34(-2.21%)
Mar 31, 2023 15.13 15.37 15.12 15.35 490,077 +0.28(+1.86%)
Mar 30, 2023 15.24 15.44 14.99 15.07 354,035 -0.08(-0.51%)
Mar 29, 2023 15.11 15.20 14.98 15.15 418,824 +0.12(+0.77%)
Mar 28, 2023 14.92 15.19 14.88 15.03 340,867 -0.15(-0.96%)
Mar 27, 2023 15.40 15.40 15.01 15.18 343,358 -0.10(-0.63%)
Mar 24, 2023 14.81 15.31 14.70 15.28 505,052 +0.13(+0.83%)
Mar 23, 2023 14.50 15.24 14.38 15.15 717,436 +0.81(+5.67%)
Mar 22, 2023 15.36 15.36 14.33 14.34 543,865 -1.11(-7.21%)
Mar 21, 2023 15.25 15.58 15.25 15.45 710,606 +0.46(+3.10%)
Mar 20, 2023 15.04 15.28 14.94 14.98 321,539 +0.11(+0.72%)
Mar 17, 2023 15.04 15.04 14.77 14.88 1,160,095 -0.21(-1.41%)
Mar 16, 2023 14.72 15.15 14.59 15.09 348,225 +0.24(+1.63%)
Mar 15, 2023 14.67 14.97 14.65 14.85 591,054 -0.17(-1.16%)
Mar 14, 2023 15.27 15.28 14.74 15.02 471,501 +0.19(+1.31%)
Mar 13, 2023 15.04 15.14 14.58 14.83 607,400 -0.54(-3.53%)
Mar 10, 2023 15.86 15.88 15.13 15.37 394,762 -0.39(-2.46%)
Mar 09, 2023 16.18 16.46 15.73 15.76 414,388 -0.48(-2.98%)
Mar 08, 2023 15.73 16.30 15.73 16.24 449,602 +0.54(+3.45%)
Mar 07, 2023 16.03 16.05 15.62 15.70 277,526 -0.33(-2.05%)
Mar 06, 2023 16.29 16.44 15.97 16.03 513,822 -0.15(-0.90%)
Mar 03, 2023 16.18 16.34 15.94 16.18 326,717 +0.13(+0.84%)
Mar 02, 2023 15.94 16.18 15.77 16.04 382,673 +0.05(+0.30%)
Mar 01, 2023 16.79 16.93 15.95 15.99 567,465 -0.81(-4.81%)
Feb 28, 2023 16.73 17.05 16.70 16.80 529,138 -0.04(-0.23%)
Feb 27, 2023 16.84 17.04 16.65 16.84 488,164 +0.16(+0.98%)
Feb 24, 2023 16.91 17.32 16.60 16.68 791,132 -0.28(-1.65%)
Feb 23, 2023 16.40 17.13 16.40 16.96 711,789 +0.65(+4.02%)
Feb 22, 2023 15.90 16.43 15.79 16.30 903,573 +0.39(+2.42%)
Feb 21, 2023 16.60 16.60 14.92 15.92 1,889,596 -0.44(-2.71%)
Feb 17, 2023 16.69 16.69 16.33 16.36 843,205 -0.29(-1.73%)
Feb 16, 2023 16.66 16.91 16.60 16.65 542,476 -0.19(-1.14%)
Feb 15, 2023 16.43 17.08 16.41 16.84 530,915 +0.21(+1.27%)
Feb 14, 2023 16.40 16.96 16.30 16.63 562,781 -0.31(-1.82%)
Feb 13, 2023 16.44 16.95 16.39 16.94 388,089 +0.40(+2.45%)
Feb 10, 2023 16.32 16.64 16.16 16.53 531,667 +0.08(+0.47%)
Feb 09, 2023 17.07 17.11 16.43 16.45 493,315 -0.38(-2.23%)
Feb 08, 2023 16.75 16.88 16.48 16.83 494,019 +0.04(+0.23%)
Feb 07, 2023 16.85 16.92 16.16 16.79 1,057,992 -0.11(-0.63%)
Feb 06, 2023 17.42 17.53 16.77 16.90 639,211 -0.59(-3.36%)
Feb 03, 2023 17.73 17.98 17.35 17.48 469,771 -0.43(-2.42%)
Feb 02, 2023 17.92 18.49 17.48 17.92 874,693 +0.20(+1.14%)
Feb 01, 2023 17.97 18.19 17.62 17.72 743,532 -0.45(-2.49%)
Jan 31, 2023 17.98 18.27 17.94 18.17 531,127 +0.16(+0.91%)
Jan 30, 2023 17.84 18.26 17.83 18.00 474,376 +0.03(+0.16%)
Jan 27, 2023 17.79 18.05 17.58 17.98 412,792 -0.09(-0.48%)
Jan 26, 2023 17.47 18.09 17.31 18.06 508,939 +0.80(+4.63%)
Jan 25, 2023 17.40 17.43 17.12 17.26 664,687 -0.47(-2.66%)
Jan 24, 2023 17.23 17.76 17.07 17.73 386,912 +0.09(+0.49%)
Jan 23, 2023 17.52 18.18 17.52 17.65 511,495 -0.03(-0.16%)
Jan 20, 2023 18.38 18.38 17.35 17.68 814,204 -0.56(-3.06%)
Jan 19, 2023 18.19 18.45 18.14 18.24 488,552 -0.09(-0.47%)
Jan 18, 2023 18.91 18.93 18.18 18.32 470,214 -0.49(-2.61%)
Jan 17, 2023 19.14 19.36 18.77 18.81 433,990 -0.30(-1.56%)
Jan 13, 2023 18.99 19.22 18.77 19.11 431,294 +0.00(+0.00%)
Jan 12, 2023 19.45 19.45 18.75 19.11 537,805 +0.58(+3.12%)
Jan 11, 2023 18.97 19.01 18.36 18.53 447,300 -0.43(-2.28%)
Jan 10, 2023 18.91 19.10 18.60 18.97 511,883 +0.23(+1.23%)
Jan 09, 2023 19.23 19.23 18.59 18.74 403,445 +0.30(+1.62%)
Jan 06, 2023 17.97 18.57 17.76 18.44 387,444 +0.77(+4.36%)
Jan 05, 2023 18.37 18.37 17.66 17.67 373,581 -0.71(-3.88%)
Jan 04, 2023 18.25 18.75 18.24 18.38 410,566 +0.25(+1.38%)
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.