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

Adtran Holdings Inc (NQ: ADTN )

5.740 -0.100 (-1.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Jan 29, 2021 16.45 17.02 16.10 16.16 351,762 -0.28(-1.71%)
Jan 28, 2021 17.24 17.24 16.04 16.44 423,001 -0.49(-2.89%)
Jan 27, 2021 16.09 17.33 15.98 16.93 484,068 +0.50(+3.03%)
Jan 26, 2021 16.64 16.67 16.15 16.43 316,291 -0.03(-0.17%)
Jan 25, 2021 16.40 16.66 16.07 16.46 221,345 +0.01(+0.06%)
Jan 22, 2021 16.01 16.49 15.78 16.45 247,351 +0.35(+2.16%)
Jan 21, 2021 16.79 16.79 15.74 16.10 388,757 -0.45(-2.72%)
Jan 20, 2021 16.14 16.82 16.14 16.55 512,787 +0.58(+3.65%)
Jan 19, 2021 15.79 16.06 15.53 15.97 385,622 +0.27(+1.74%)
Jan 15, 2021 15.59 15.75 15.15 15.70 275,023 -0.03(-0.18%)
Jan 14, 2021 15.21 15.89 15.21 15.73 284,547 +0.68(+4.49%)
Jan 13, 2021 15.03 15.13 14.95 15.05 168,384 -0.08(-0.50%)
Jan 12, 2021 14.84 15.31 14.84 15.13 222,890 +0.39(+2.68%)
Jan 11, 2021 14.61 14.87 14.57 14.73 196,575 -0.05(-0.32%)
Jan 08, 2021 14.67 14.87 14.42 14.78 301,206 +0.11(+0.77%)
Jan 07, 2021 14.38 14.70 14.30 14.67 209,266 +0.15(+1.04%)
Jan 06, 2021 14.00 14.63 13.91 14.52 411,092 +0.43(+3.07%)
Jan 05, 2021 13.72 14.18 13.70 14.08 248,722 +0.24(+1.76%)
Jan 04, 2021 13.80 14.28 13.50 13.84 385,080 -0.04(-0.27%)
Dec 31, 2020 13.88 13.88 13.88 202,512 +0.03(+0.20%)
Dec 30, 2020 13.96 14.11 13.76 13.85 202,512 -0.09(-0.67%)
Dec 29, 2020 14.90 14.90 13.76 13.94 381,825 -0.86(-5.78%)
Dec 28, 2020 14.24 15.20 14.24 14.80 582,181 +0.69(+4.86%)
Dec 24, 2020 14.16 14.27 14.05 14.11 57,793 +0.00(+0.00%)
Dec 23, 2020 14.19 14.27 14.00 14.11 192,016 +0.01(+0.07%)
Dec 22, 2020 13.92 14.15 13.88 14.10 171,499 +0.15(+1.08%)
Dec 21, 2020 13.91 14.07 13.63 13.95 231,673 -0.27(-1.92%)
Dec 18, 2020 14.20 14.46 14.06 14.22 897,126 +0.09(+0.67%)
Dec 17, 2020 13.84 14.13 13.77 14.13 237,482 +0.39(+2.87%)
Dec 16, 2020 13.70 13.92 13.62 13.74 289,228 -0.03(-0.20%)
Dec 15, 2020 13.34 13.83 13.34 13.76 336,550 +0.43(+3.24%)
Dec 14, 2020 13.36 13.45 13.03 13.33 325,258 +0.11(+0.85%)
Dec 11, 2020 13.35 13.49 13.04 13.22 269,063 -0.27(-2.02%)
Dec 10, 2020 13.60 13.66 13.34 13.49 252,770 -0.15(-1.10%)
Dec 09, 2020 14.23 14.66 13.50 13.64 360,118 -0.56(-3.97%)
Dec 08, 2020 14.17 14.23 13.64 14.21 456,065 +0.47(+3.42%)
Dec 07, 2020 13.90 14.34 13.65 13.74 339,191 -0.04(-0.27%)
Dec 04, 2020 13.43 13.86 12.87 13.77 579,955 +0.38(+2.80%)
Dec 03, 2020 12.04 13.70 11.89 13.40 1,242,861 +1.41(+11.80%)
Dec 02, 2020 11.88 12.07 11.72 11.98 205,413 +0.03(+0.28%)
Dec 01, 2020 12.08 12.45 11.86 11.95 290,074 +0.08(+0.63%)
Nov 30, 2020 12.20 12.40 11.76 11.88 287,194 -0.20(-1.63%)
Nov 27, 2020 11.91 12.44 11.84 12.07 218,401 +0.33(+2.80%)
Nov 25, 2020 11.82 11.90 11.67 11.74 169,228 -0.04(-0.32%)
Nov 24, 2020 11.64 11.93 11.50 11.78 282,729 +0.22(+1.91%)
Nov 23, 2020 11.51 11.69 11.36 11.56 202,937 +0.13(+1.11%)
Nov 20, 2020 11.43 11.56 11.35 11.43 163,694 -0.10(-0.90%)
Nov 19, 2020 11.60 11.74 11.33 11.54 131,949 -0.13(-1.13%)
Nov 18, 2020 11.78 12.00 11.63 11.67 284,972 -0.08(-0.72%)
Nov 17, 2020 11.86 11.86 11.52 11.75 191,228 -0.13(-1.11%)
Nov 16, 2020 11.96 12.17 11.59 11.89 330,117 +0.08(+0.72%)
Nov 13, 2020 11.67 11.90 11.40 11.80 270,455 +0.30(+2.60%)
Nov 12, 2020 11.59 11.82 11.35 11.50 285,644 -0.17(-1.44%)
Nov 11, 2020 11.55 11.69 11.31 11.67 220,586 +0.11(+0.97%)
Nov 10, 2020 11.07 11.63 10.98 11.56 369,036 +0.58(+5.27%)
Nov 09, 2020 12.02 12.10 10.94 10.98 393,238 -0.39(-3.45%)
Nov 06, 2020 12.02 12.02 11.21 11.37 381,188 -0.64(-5.36%)
Nov 05, 2020 11.36 12.11 11.29 12.02 592,525 +0.80(+7.16%)
Nov 04, 2020 11.19 12.06 11.05 11.21 586,032 +0.79(+7.61%)
Nov 03, 2020 11.25 11.25 9.944 10.42 597,341 -0.13(-1.24%)
Nov 02, 2020 10.13 10.57 9.982 10.55 431,526 +0.58(+5.80%)
Oct 30, 2020 10.22 10.35 9.954 9.972 461,049 -0.27(-2.64%)
Oct 29, 2020 10.23 10.40 10.14 10.24 316,116 +0.07(+0.73%)
Oct 28, 2020 10.54 10.61 10.14 10.17 252,161 -0.59(-5.46%)
Oct 27, 2020 11.19 11.20 10.62 10.76 293,505 -0.45(-4.00%)
Oct 26, 2020 11.41 11.50 11.03 11.20 306,502 -0.38(-3.30%)
Oct 23, 2020 11.51 11.66 11.35 11.59 206,995 +0.12(+1.06%)
Oct 22, 2020 11.38 11.61 11.16 11.46 257,964 +0.13(+1.15%)
Oct 21, 2020 11.21 12.00 11.21 11.33 491,039 +0.48(+4.38%)
Oct 20, 2020 10.76 10.99 10.69 10.86 366,745 +0.21(+2.02%)
Oct 19, 2020 10.49 10.90 10.40 10.64 385,970 +0.49(+4.87%)
Oct 16, 2020 10.33 10.57 10.13 10.15 146,536 -0.21(-1.98%)
Oct 15, 2020 10.09 10.42 9.982 10.35 155,677 +0.22(+2.21%)
Oct 14, 2020 10.11 10.19 10.02 10.13 174,068 +0.02(+0.18%)
Oct 13, 2020 10.20 10.23 10.03 10.11 255,355 -0.20(-1.90%)
Oct 12, 2020 10.30 10.49 10.00 10.31 231,116 +0.15(+1.47%)
Oct 09, 2020 10.36 10.51 10.13 10.16 183,733 -0.07(-0.73%)
Oct 08, 2020 10.43 10.47 10.05 10.23 147,801 -0.05(-0.45%)
Oct 07, 2020 9.898 10.37 9.814 10.28 311,696 +0.47(+4.75%)
Oct 06, 2020 10.11 10.23 9.804 9.814 226,470 -0.25(-2.50%)
Oct 05, 2020 9.804 10.07 9.730 10.07 192,886 +0.41(+4.25%)
Oct 02, 2020 9.413 9.721 9.413 9.655 194,239 +0.05(+0.49%)
Oct 01, 2020 9.637 9.692 9.450 9.609 167,554 +0.04(+0.44%)
Sep 30, 2020 9.674 9.804 9.487 9.567 203,140 -0.13(-1.30%)
Sep 29, 2020 9.543 9.786 9.543 9.693 161,553 +0.17(+1.76%)
Sep 28, 2020 9.394 9.637 9.394 9.525 240,385 +0.26(+2.82%)
Sep 25, 2020 9.133 9.674 9.114 9.263 139,890 +0.11(+1.22%)
Sep 24, 2020 9.105 9.441 9.012 9.151 219,052 -0.07(-0.71%)
Sep 23, 2020 9.534 9.702 9.151 9.217 278,986 -0.34(-3.52%)
Sep 22, 2020 9.655 9.655 9.385 9.553 195,088 -0.06(-0.58%)
Sep 21, 2020 9.581 9.627 9.431 9.609 296,327 -0.17(-1.72%)
Sep 18, 2020 9.730 9.823 9.469 9.776 679,086 +0.12(+1.26%)
Sep 17, 2020 9.674 9.814 9.576 9.655 293,744 -0.23(-2.31%)
Sep 16, 2020 9.916 10.03 9.851 9.884 229,777 +0.04(+0.43%)
Sep 15, 2020 9.935 10.21 9.711 9.842 457,774 +0.03(+0.29%)
Sep 14, 2020 9.655 9.860 9.478 9.814 192,275 +0.19(+1.99%)
Sep 11, 2020 9.478 9.707 9.375 9.623 229,399 +0.22(+2.33%)
Sep 10, 2020 9.627 9.711 9.394 9.403 266,824 -0.13(-1.37%)
Sep 09, 2020 9.543 9.879 9.347 9.534 262,678 +0.03(+0.29%)
Sep 08, 2020 9.581 9.711 9.469 9.506 281,226 -0.24(-2.49%)
Sep 04, 2020 9.814 9.926 9.534 9.748 292,752 +0.05(+0.48%)
Sep 03, 2020 10.24 10.24 9.627 9.702 396,151 -0.97(-9.09%)
Sep 02, 2020 10.47 10.75 10.38 10.67 170,767 +0.21(+2.05%)
Sep 01, 2020 10.31 10.52 10.22 10.46 296,754 +0.11(+1.08%)
Aug 31, 2020 10.48 10.53 10.23 10.35 342,312 -0.12(-1.16%)
Aug 28, 2020 10.63 10.72 10.35 10.47 189,093 -0.06(-0.53%)
Aug 27, 2020 11.01 11.06 10.51 10.52 239,312 -0.38(-3.47%)
Aug 26, 2020 10.96 11.19 10.88 10.90 235,056 -0.04(-0.34%)
Aug 25, 2020 10.80 11.00 10.80 10.94 232,309 +0.15(+1.43%)
Aug 24, 2020 10.90 10.96 10.62 10.78 253,730 -0.01(-0.09%)
Aug 21, 2020 10.96 11.12 10.71 10.79 186,199 -0.24(-2.16%)
Aug 20, 2020 11.07 11.36 10.94 11.03 211,013 -0.15(-1.38%)
Aug 19, 2020 11.23 11.49 11.11 11.19 230,247 -0.03(-0.25%)
Aug 18, 2020 11.21 11.32 11.06 11.21 249,461 +0.01(+0.08%)
Aug 17, 2020 11.29 11.41 11.17 11.20 234,129 -0.07(-0.66%)
Aug 14, 2020 11.38 11.45 11.22 11.28 162,537 -0.13(-1.18%)
Aug 13, 2020 11.25 11.54 11.12 11.41 225,596 +0.08(+0.69%)
Aug 12, 2020 11.35 11.58 11.25 11.33 235,835 +0.12(+1.07%)
Aug 11, 2020 11.30 11.67 11.16 11.21 273,505 +0.00(+0.00%)
Aug 10, 2020 11.54 11.63 11.15 11.21 356,965 -0.27(-2.34%)
Aug 07, 2020 11.30 11.81 11.27 11.48 351,751 +0.25(+2.23%)
Aug 06, 2020 11.78 12.22 10.69 11.23 810,059 -0.66(-5.53%)
Aug 05, 2020 11.82 12.22 11.81 11.89 381,119 -0.02(-0.16%)
Aug 04, 2020 11.51 11.95 11.44 11.91 383,282 +0.32(+2.80%)
Aug 03, 2020 11.58 11.66 11.44 11.58 287,013 +0.08(+0.73%)
Jul 31, 2020 11.34 11.53 11.19 11.50 333,715 +0.16(+1.39%)
Jul 30, 2020 11.20 11.40 11.09 11.34 238,337 -0.13(-1.13%)
Jul 29, 2020 11.38 11.63 11.38 11.47 199,768 +0.14(+1.23%)
Jul 28, 2020 11.67 11.74 11.30 11.33 338,082 -0.48(-4.08%)
Jul 27, 2020 11.69 11.85 11.65 11.81 244,583 +0.15(+1.27%)
Jul 24, 2020 11.78 11.88 11.56 11.67 281,768 -0.20(-1.72%)
Jul 23, 2020 11.73 11.94 11.53 11.87 486,395 +0.25(+2.15%)
Jul 22, 2020 10.89 11.69 10.88 11.62 835,479 +0.79(+7.26%)
Jul 21, 2020 10.95 11.23 10.73 10.83 311,871 +0.06(+0.60%)
Jul 20, 2020 10.62 10.98 10.49 10.77 503,288 +0.12(+1.13%)
Jul 17, 2020 10.23 10.69 10.23 10.65 384,907 +0.40(+3.88%)
Jul 16, 2020 10.43 10.44 10.17 10.25 226,564 -0.23(-2.21%)
Jul 15, 2020 10.47 10.71 10.31 10.48 326,056 +0.24(+2.35%)
Jul 14, 2020 10.10 10.26 9.935 10.24 245,988 +0.19(+1.84%)
Jul 13, 2020 10.22 10.42 10.05 10.06 300,890 -0.06(-0.55%)
Jul 10, 2020 10.27 10.29 10.06 10.11 167,073 -0.15(-1.44%)
Jul 09, 2020 10.20 10.32 10.05 10.26 251,778 +0.04(+0.36%)
Jul 08, 2020 10.19 10.38 10.05 10.22 356,724 +0.02(+0.18%)
Jul 07, 2020 10.28 10.51 10.19 10.20 333,550 -0.20(-1.96%)
Jul 06, 2020 10.00 10.47 9.870 10.41 390,940 +0.67(+6.84%)
Jul 02, 2020 9.972 10.13 9.713 9.741 233,277 -0.08(-0.85%)
Jul 01, 2020 10.12 10.19 9.778 9.824 273,090 -0.30(-2.93%)
Jun 30, 2020 9.815 10.15 9.815 10.12 258,724 +0.11(+1.11%)
Jun 29, 2020 9.945 10.19 9.787 10.01 434,825 +0.18(+1.79%)
Jun 26, 2020 9.658 9.908 9.519 9.833 590,104 +0.15(+1.53%)
Jun 25, 2020 9.620 9.713 9.458 9.685 296,844 +0.04(+0.38%)
Jun 24, 2020 10.19 10.26 9.343 9.648 825,854 -0.51(-5.01%)
Jun 23, 2020 10.37 10.37 9.982 10.16 480,213 -0.01(-0.09%)
Jun 22, 2020 10.11 10.25 9.926 10.17 363,661 -0.03(-0.27%)
Jun 19, 2020 10.44 10.60 10.07 10.19 849,409 -0.16(-1.52%)
Jun 18, 2020 10.11 10.46 10.11 10.35 374,415 +0.16(+1.59%)
Jun 17, 2020 10.25 10.48 10.13 10.19 304,100 -0.12(-1.12%)
Jun 16, 2020 10.50 10.72 10.21 10.31 369,427 +0.33(+3.34%)
Jun 15, 2020 9.759 10.00 9.528 9.972 366,500 +0.23(+2.38%)
Jun 12, 2020 9.889 10.15 9.536 9.741 328,855 +0.25(+2.58%)
Jun 11, 2020 10.23 10.37 9.495 9.495 506,599 -1.15(-10.83%)
Jun 10, 2020 10.78 10.78 10.48 10.65 345,207 -0.10(-0.95%)
Jun 09, 2020 11.04 11.09 10.67 10.75 333,883 -0.42(-3.73%)
Jun 08, 2020 10.82 11.56 10.78 11.17 896,091 +0.51(+4.78%)
Jun 05, 2020 10.85 10.98 10.62 10.66 507,377 +0.06(+0.61%)
Jun 04, 2020 10.65 10.92 10.45 10.59 454,387 -0.17(-1.55%)
Jun 03, 2020 10.64 10.95 10.63 10.76 252,499 +0.31(+3.01%)
Jun 02, 2020 10.89 10.89 10.23 10.44 283,686 -0.43(-3.92%)
Jun 01, 2020 10.60 11.06 10.43 10.87 527,195 +0.31(+2.98%)
May 29, 2020 10.23 10.58 9.935 10.56 475,841 +0.24(+2.33%)
May 28, 2020 10.65 10.76 10.23 10.31 301,247 -0.22(-2.11%)
May 27, 2020 10.51 10.55 10.14 10.54 353,775 +0.22(+2.16%)
May 26, 2020 10.78 10.85 10.24 10.31 311,707 -0.06(-0.54%)
May 22, 2020 10.08 10.37 10.01 10.37 231,225 +0.24(+2.38%)
May 21, 2020 10.19 10.42 10.10 10.13 286,269 -0.06(-0.64%)
May 20, 2020 10.23 10.30 10.00 10.19 303,953 +0.09(+0.92%)
May 19, 2020 10.03 10.38 9.955 10.10 332,911 +0.01(+0.09%)
May 18, 2020 10.07 10.14 9.721 10.09 437,947 +0.54(+5.67%)
May 15, 2020 9.487 9.781 9.386 9.551 400,168 +0.10(+1.07%)
May 14, 2020 9.321 9.588 9.156 9.450 312,745 +0.01(+0.10%)
May 13, 2020 10.01 10.21 9.151 9.441 452,484 -0.72(-7.05%)
May 12, 2020 9.983 10.47 9.753 10.16 410,111 +0.36(+3.66%)
May 11, 2020 10.33 10.35 9.735 9.799 614,356 -0.66(-6.28%)
May 08, 2020 11.02 11.02 10.22 10.46 863,493 -0.24(-2.27%)
May 07, 2020 9.358 10.95 9.358 10.70 1,240,975 +1.27(+13.44%)
May 06, 2020 9.266 9.661 9.092 9.432 446,499 +0.18(+1.99%)
May 05, 2020 9.174 9.551 9.147 9.248 253,245 +0.06(+0.70%)
May 04, 2020 9.000 9.230 8.862 9.184 440,195 +0.02(+0.20%)
May 01, 2020 9.184 9.285 8.825 9.165 333,964 -0.28(-2.92%)
Apr 30, 2020 9.661 9.670 9.275 9.441 316,559 -0.36(-3.66%)
Apr 29, 2020 9.477 9.927 9.367 9.799 459,121 +0.56(+6.06%)
Apr 28, 2020 9.395 9.432 9.027 9.239 293,179 +0.06(+0.70%)
Apr 27, 2020 8.807 9.404 8.807 9.174 303,659 +0.39(+4.39%)
Apr 24, 2020 8.550 8.835 8.541 8.789 295,961 +0.27(+3.12%)
Apr 23, 2020 8.146 8.780 8.146 8.522 276,054 +0.40(+4.98%)
Apr 22, 2020 8.146 8.532 7.953 8.118 370,038 +0.16(+1.96%)
Apr 21, 2020 8.651 8.788 7.935 7.962 281,721 -0.94(-10.53%)
Apr 20, 2020 8.550 8.983 8.146 8.899 674,452 +0.18(+2.11%)
Apr 17, 2020 8.780 9.285 8.513 8.715 797,397 +1.10(+14.48%)
Apr 16, 2020 7.549 7.742 7.356 7.613 321,966 +0.04(+0.48%)
Apr 15, 2020 7.659 7.742 7.466 7.576 275,217 -0.35(-4.40%)
Apr 14, 2020 8.366 8.421 7.806 7.925 457,161 -0.29(-3.58%)
Apr 13, 2020 8.476 8.573 8.054 8.219 301,586 -0.27(-3.14%)
Apr 09, 2020 8.614 8.706 7.852 8.486 461,800 +0.03(+0.33%)
Apr 08, 2020 8.100 8.513 8.008 8.458 476,095 +0.41(+5.14%)
Apr 07, 2020 8.173 8.568 7.815 8.045 537,991 +0.03(+0.34%)
Apr 06, 2020 7.944 8.091 7.485 8.017 383,323 +0.43(+5.69%)
Apr 03, 2020 7.264 7.668 7.209 7.586 554,574 +0.28(+3.90%)
Apr 02, 2020 7.053 7.443 6.879 7.301 347,318 +0.25(+3.52%)
Apr 01, 2020 6.943 7.209 6.934 7.053 698,959 +0.00(+0.00%)
Mar 31, 2020 7.374 7.595 6.539 7.053 608,726 -0.32(-4.36%)
Mar 30, 2020 7.521 7.576 6.980 7.374 447,162 -0.02(-0.25%)
Mar 27, 2020 7.071 7.475 6.557 7.393 641,032 +0.25(+3.47%)
Mar 26, 2020 6.080 7.228 5.795 7.145 525,818 +1.45(+25.48%)
Mar 25, 2020 5.832 6.383 5.648 5.694 525,218 -0.14(-2.36%)
Mar 24, 2020 5.345 5.859 5.281 5.832 346,633 +0.72(+14.00%)
Mar 23, 2020 5.317 5.327 4.929 5.115 333,504 -0.21(-3.97%)
Mar 20, 2020 5.749 5.994 5.124 5.327 593,774 -0.37(-6.45%)
Mar 19, 2020 4.775 6.006 4.775 5.694 756,752 +0.96(+20.39%)
Mar 18, 2020 4.573 4.785 4.408 4.730 461,352 +0.03(+0.59%)
Mar 17, 2020 5.547 5.620 4.684 4.702 1,255,487 -0.72(-13.22%)
Mar 16, 2020 5.308 5.731 5.281 5.418 484,998 -0.45(-7.67%)
Mar 13, 2020 6.107 6.125 5.501 5.868 385,795 +0.10(+1.67%)
Mar 12, 2020 5.767 6.144 5.593 5.772 401,677 -0.51(-8.11%)
Mar 11, 2020 6.539 6.594 6.125 6.282 490,740 -0.46(-6.81%)
Mar 10, 2020 6.759 6.823 6.392 6.741 461,212 +0.25(+3.82%)
Mar 09, 2020 6.750 6.787 6.337 6.493 228,829 -0.73(-10.17%)
Mar 06, 2020 7.209 7.558 7.081 7.228 284,310 -0.18(-2.48%)
Mar 05, 2020 7.475 7.531 7.273 7.411 742,867 -0.26(-3.35%)
Mar 04, 2020 7.521 7.668 7.329 7.668 198,259 +0.25(+3.34%)
Mar 03, 2020 7.448 7.641 7.209 7.420 354,359 -0.06(-0.74%)
Mar 02, 2020 7.420 7.494 7.255 7.475 355,462 +0.09(+1.18%)
Feb 28, 2020 7.128 7.494 7.025 7.388 635,152 +0.01(+0.19%)
Feb 27, 2020 7.632 7.751 7.374 7.374 334,369 -0.43(-5.53%)
Feb 26, 2020 7.971 8.026 7.733 7.806 233,802 -0.12(-1.51%)
Feb 25, 2020 8.330 8.389 7.834 7.925 853,979 -0.42(-5.06%)
Feb 24, 2020 8.265 8.476 8.173 8.348 248,016 -0.25(-2.88%)
Feb 21, 2020 8.394 8.633 8.284 8.596 384,053 +0.17(+2.07%)
Feb 20, 2020 8.320 8.596 8.284 8.421 333,575 +0.51(+6.50%)
Feb 19, 2020 7.861 8.017 7.815 7.907 249,915 +0.09(+1.18%)
Feb 18, 2020 8.124 8.224 7.706 7.815 303,965 -0.38(-4.66%)
Feb 14, 2020 8.197 8.270 7.979 8.197 200,274 -0.03(-0.39%)
Feb 13, 2020 8.197 8.315 8.106 8.229 241,732 -0.06(-0.71%)
Feb 12, 2020 8.188 8.533 8.070 8.288 399,606 +0.21(+2.59%)
Feb 11, 2020 7.870 8.170 7.843 8.079 415,080 +0.25(+3.25%)
Feb 10, 2020 7.797 7.929 7.634 7.824 334,806 -0.02(-0.23%)
Feb 07, 2020 8.669 8.729 7.679 7.843 650,342 -0.89(-10.20%)
Feb 06, 2020 9.360 9.860 8.660 8.733 457,651 -0.29(-3.22%)
Feb 05, 2020 8.769 9.033 8.724 9.024 269,521 +0.32(+3.65%)
Feb 04, 2020 8.560 8.806 8.560 8.706 172,268 +0.26(+3.12%)
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.