Adtran Holdings Inc (NQ: ADTN )

5.320 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 16.25 16.40 15.89 15.97 211,447 -0.51(-3.12%)
Apr 29, 2021 16.69 16.69 16.23 16.48 129,106 -0.01(-0.06%)
Apr 28, 2021 16.48 16.80 16.45 16.49 149,155 +0.07(+0.45%)
Apr 27, 2021 16.77 16.82 16.38 16.42 110,107 -0.21(-1.24%)
Apr 26, 2021 16.41 16.73 16.25 16.62 118,815 +0.23(+1.40%)
Apr 23, 2021 16.25 16.66 16.02 16.40 247,937 +0.33(+2.07%)
Apr 22, 2021 16.36 16.45 15.91 16.06 226,136 -0.35(-2.11%)
Apr 21, 2021 16.15 17.11 15.99 16.41 164,553 +0.28(+1.74%)
Apr 20, 2021 16.69 16.69 15.89 16.13 153,716 -0.56(-3.36%)
Apr 19, 2021 17.09 17.18 16.60 16.69 184,278 -0.56(-3.25%)
Apr 16, 2021 17.34 17.49 17.10 17.25 161,367 +0.04(+0.22%)
Apr 15, 2021 17.45 17.45 16.86 17.21 122,876 -0.13(-0.75%)
Apr 14, 2021 17.41 17.62 17.31 17.34 190,285 +0.05(+0.27%)
Apr 13, 2021 17.42 17.42 17.05 17.30 135,696 -0.09(-0.54%)
Apr 12, 2021 17.18 17.45 16.98 17.39 195,254 +0.32(+1.86%)
Apr 09, 2021 17.07 17.18 16.91 17.07 138,040 -0.17(-0.98%)
Apr 08, 2021 17.13 17.27 16.83 17.24 166,972 +0.17(+0.99%)
Apr 07, 2021 16.67 17.40 16.49 17.07 415,718 +0.89(+5.49%)
Apr 06, 2021 16.25 16.43 16.07 16.19 119,195 -0.02(-0.12%)
Apr 05, 2021 16.18 16.38 15.95 16.20 187,073 +0.15(+0.93%)
Apr 01, 2021 15.80 16.12 15.72 16.05 186,728 +0.47(+3.00%)
Mar 31, 2021 15.51 15.72 15.30 15.59 302,325 +0.15(+0.97%)
Mar 30, 2021 15.03 15.50 14.86 15.44 155,439 +0.31(+2.04%)
Mar 29, 2021 15.99 16.21 14.91 15.13 507,230 -1.08(-6.69%)
Mar 26, 2021 15.73 16.26 15.62 16.21 265,486 +0.68(+4.39%)
Mar 25, 2021 14.82 15.64 14.76 15.53 258,519 +0.49(+3.23%)
Mar 24, 2021 15.78 15.87 15.03 15.05 238,843 -0.46(-2.95%)
Mar 23, 2021 16.45 16.65 15.42 15.50 225,583 -1.07(-6.48%)
Mar 22, 2021 16.68 16.95 16.19 16.58 218,311 -0.11(-0.67%)
Mar 19, 2021 16.45 16.91 15.71 16.69 936,318 +0.24(+1.48%)
Mar 18, 2021 16.45 17.16 16.40 16.45 209,792 -0.82(-4.76%)
Mar 17, 2021 17.77 17.86 16.74 17.27 336,977 -0.70(-3.90%)
Mar 16, 2021 17.52 18.14 17.49 17.97 465,593 +0.27(+1.53%)
Mar 15, 2021 17.31 17.81 17.16 17.70 364,825 +0.61(+3.55%)
Mar 12, 2021 16.79 17.15 16.67 17.09 271,264 +0.21(+1.27%)
Mar 11, 2021 16.57 17.23 16.57 16.88 361,224 +0.46(+2.79%)
Mar 10, 2021 16.35 16.70 16.20 16.42 223,243 +0.08(+0.52%)
Mar 09, 2021 16.21 16.58 16.09 16.34 275,716 +0.47(+2.94%)
Mar 08, 2021 15.53 16.17 15.23 15.87 304,152 +0.43(+2.75%)
Mar 05, 2021 15.36 15.52 14.28 15.44 367,786 +0.29(+1.94%)
Mar 04, 2021 15.68 15.99 14.84 15.15 289,570 -0.54(-3.45%)
Mar 03, 2021 16.02 16.08 15.56 15.69 232,762 -0.19(-1.18%)
Mar 02, 2021 16.53 16.60 15.86 15.88 185,425 -0.68(-4.12%)
Mar 01, 2021 16.23 16.56 16.05 16.56 285,982 +0.82(+5.23%)
Feb 26, 2021 16.09 16.30 15.48 15.74 337,181 -0.24(-1.52%)
Feb 25, 2021 16.35 16.69 15.87 15.98 304,359 -0.38(-2.34%)
Feb 24, 2021 15.49 16.51 15.49 16.36 682,856 +1.06(+6.90%)
Feb 23, 2021 15.28 15.45 14.55 15.31 479,135 -0.11(-0.73%)
Feb 22, 2021 14.94 15.46 14.93 15.42 265,031 +0.36(+2.42%)
Feb 19, 2021 14.54 15.34 14.54 15.05 334,506 +0.55(+3.80%)
Feb 18, 2021 14.72 14.79 14.45 14.50 510,091 -0.41(-2.76%)
Feb 17, 2021 14.64 15.03 14.52 14.91 299,438 -0.19(-1.24%)
Feb 16, 2021 15.43 15.69 15.01 15.10 273,774 -0.18(-1.16%)
Feb 12, 2021 15.01 15.64 15.01 15.28 299,031 +0.27(+1.80%)
Feb 11, 2021 15.35 15.43 14.80 15.01 280,040 -0.21(-1.40%)
Feb 10, 2021 15.75 15.76 15.06 15.22 433,706 -0.47(-3.02%)
Feb 09, 2021 15.68 15.83 15.30 15.70 261,445 -0.05(-0.29%)
Feb 08, 2021 15.17 15.83 15.17 15.74 370,293 +0.77(+5.15%)
Feb 05, 2021 15.73 16.14 14.95 14.97 431,060 +0.02(+0.12%)
Feb 04, 2021 15.86 15.95 14.52 14.95 797,432 -0.96(-6.02%)
Feb 03, 2021 15.80 15.96 15.41 15.91 418,662 +0.11(+0.71%)
Feb 02, 2021 16.10 16.35 15.52 15.80 287,891 -0.20(-1.28%)
Feb 01, 2021 16.06 16.28 15.62 16.00 351,860 +0.02(+0.12%)
Jan 29, 2021 16.27 16.83 15.93 15.98 355,630 -0.28(-1.71%)
Jan 28, 2021 17.05 17.05 15.86 16.26 427,653 -0.48(-2.89%)
Jan 27, 2021 15.92 17.15 15.81 16.75 489,391 +0.49(+3.03%)
Jan 26, 2021 16.46 16.49 15.97 16.25 319,769 -0.03(-0.17%)
Jan 25, 2021 16.22 16.48 15.89 16.28 223,779 +0.01(+0.06%)
Jan 22, 2021 15.84 16.31 15.61 16.27 250,071 +0.34(+2.16%)
Jan 21, 2021 16.61 16.61 15.57 15.93 393,032 -0.45(-2.72%)
Jan 20, 2021 15.97 16.64 15.97 16.37 518,426 +0.58(+3.65%)
Jan 19, 2021 15.62 15.88 15.36 15.80 389,863 +0.27(+1.74%)
Jan 15, 2021 15.42 15.58 14.99 15.53 278,048 -0.03(-0.18%)
Jan 14, 2021 15.05 15.72 15.05 15.56 287,676 +0.67(+4.49%)
Jan 13, 2021 14.87 14.96 14.79 14.89 170,236 -0.07(-0.50%)
Jan 12, 2021 14.67 15.14 14.67 14.96 225,341 +0.39(+2.68%)
Jan 11, 2021 14.45 14.71 14.41 14.57 198,737 -0.05(-0.32%)
Jan 08, 2021 14.51 14.71 14.27 14.62 304,518 +0.11(+0.77%)
Jan 07, 2021 14.23 14.54 14.14 14.51 211,567 +0.15(+1.04%)
Jan 06, 2021 13.85 14.47 13.76 14.36 415,613 +0.43(+3.07%)
Jan 05, 2021 13.57 14.02 13.55 13.93 251,458 +0.24(+1.76%)
Jan 04, 2021 13.65 14.13 13.35 13.69 389,315 -0.04(-0.27%)
Dec 31, 2020 13.73 13.73 13.73 204,739 +0.03(+0.20%)
Dec 30, 2020 13.81 13.96 13.61 13.70 204,739 -0.09(-0.67%)
Dec 29, 2020 14.74 14.74 13.61 13.79 386,024 -0.85(-5.78%)
Dec 28, 2020 14.09 15.04 14.09 14.64 588,584 +0.68(+4.86%)
Dec 24, 2020 14.01 14.12 13.89 13.96 58,428 +0.00(+0.00%)
Dec 23, 2020 14.03 14.12 13.85 13.96 194,128 +0.01(+0.07%)
Dec 22, 2020 13.77 14.00 13.73 13.95 173,385 +0.15(+1.08%)
Dec 21, 2020 13.75 13.91 13.48 13.80 234,221 -0.27(-1.92%)
Dec 18, 2020 14.04 14.30 13.90 14.07 906,992 +0.09(+0.66%)
Dec 17, 2020 13.69 13.98 13.62 13.98 240,094 +0.39(+2.87%)
Dec 16, 2020 13.55 13.77 13.48 13.59 292,409 -0.03(-0.20%)
Dec 15, 2020 13.20 13.68 13.20 13.61 340,251 +0.43(+3.24%)
Dec 14, 2020 13.22 13.30 12.89 13.19 328,835 +0.11(+0.85%)
Dec 11, 2020 13.21 13.35 12.90 13.08 272,022 -0.27(-2.02%)
Dec 10, 2020 13.45 13.51 13.20 13.35 255,550 -0.15(-1.10%)
Dec 09, 2020 14.08 14.50 13.35 13.49 364,078 -0.56(-3.97%)
Dec 08, 2020 14.01 14.08 13.49 14.05 461,081 +0.46(+3.42%)
Dec 07, 2020 13.74 14.18 13.50 13.59 342,921 -0.04(-0.27%)
Dec 04, 2020 13.28 13.71 12.73 13.62 586,333 +0.37(+2.80%)
Dec 03, 2020 11.90 13.55 11.77 13.25 1,256,529 +1.40(+11.80%)
Dec 02, 2020 11.75 11.94 11.59 11.85 207,672 +0.03(+0.28%)
Dec 01, 2020 11.95 12.31 11.73 11.82 293,264 +0.07(+0.63%)
Nov 30, 2020 12.06 12.27 11.64 11.75 290,352 -0.20(-1.63%)
Nov 27, 2020 11.78 12.30 11.71 11.94 220,803 +0.33(+2.80%)
Nov 25, 2020 11.69 11.77 11.54 11.62 171,090 -0.04(-0.32%)
Nov 24, 2020 11.51 11.80 11.38 11.65 285,838 +0.22(+1.91%)
Nov 23, 2020 11.38 11.56 11.24 11.44 205,169 +0.13(+1.11%)
Nov 20, 2020 11.30 11.43 11.23 11.31 165,494 -0.10(-0.90%)
Nov 19, 2020 11.48 11.62 11.21 11.41 133,400 -0.13(-1.13%)
Nov 18, 2020 11.65 11.87 11.51 11.54 288,106 -0.08(-0.72%)
Nov 17, 2020 11.73 11.73 11.39 11.63 193,331 -0.13(-1.11%)
Nov 16, 2020 11.83 12.03 11.47 11.76 333,748 +0.08(+0.72%)
Nov 13, 2020 11.54 11.77 11.28 11.67 273,429 +0.30(+2.59%)
Nov 12, 2020 11.46 11.69 11.23 11.38 288,785 -0.17(-1.44%)
Nov 11, 2020 11.42 11.56 11.18 11.54 223,012 +0.11(+0.97%)
Nov 10, 2020 10.95 11.51 10.86 11.43 373,094 +0.57(+5.27%)
Nov 09, 2020 11.89 11.97 10.82 10.86 397,563 -0.39(-3.45%)
Nov 06, 2020 11.88 11.88 11.09 11.25 385,381 -0.64(-5.36%)
Nov 05, 2020 11.24 11.98 11.16 11.88 599,042 +0.79(+7.16%)
Nov 04, 2020 11.06 11.93 10.93 11.09 592,477 +0.78(+7.61%)
Nov 03, 2020 11.13 11.13 9.836 10.31 603,910 -0.13(-1.24%)
Nov 02, 2020 10.02 10.45 9.873 10.44 436,271 +0.57(+5.80%)
Oct 30, 2020 10.11 10.24 9.845 9.864 466,120 -0.27(-2.64%)
Oct 29, 2020 10.12 10.29 10.03 10.13 319,593 +0.07(+0.73%)
Oct 28, 2020 10.43 10.49 10.03 10.06 254,934 -0.58(-5.46%)
Oct 27, 2020 11.07 11.08 10.50 10.64 296,733 -0.44(-4.00%)
Oct 26, 2020 11.28 11.38 10.91 11.08 309,873 -0.38(-3.30%)
Oct 23, 2020 11.39 11.53 11.23 11.46 209,271 +0.12(+1.06%)
Oct 22, 2020 11.26 11.49 11.04 11.34 260,802 +0.13(+1.15%)
Oct 21, 2020 11.09 11.87 11.09 11.21 496,439 +0.47(+4.38%)
Oct 20, 2020 10.64 10.87 10.57 10.74 370,778 +0.21(+2.02%)
Oct 19, 2020 10.37 10.78 10.29 10.53 390,215 +0.49(+4.87%)
Oct 16, 2020 10.21 10.45 10.02 10.04 148,148 -0.20(-1.98%)
Oct 15, 2020 9.984 10.31 9.873 10.24 157,389 +0.22(+2.21%)
Oct 14, 2020 10.00 10.08 9.910 10.02 175,982 +0.02(+0.18%)
Oct 13, 2020 10.09 10.12 9.919 10.00 258,164 -0.19(-1.90%)
Oct 12, 2020 10.19 10.38 9.892 10.20 233,658 +0.15(+1.47%)
Oct 09, 2020 10.25 10.40 10.02 10.05 185,754 -0.07(-0.73%)
Oct 08, 2020 10.32 10.35 9.938 10.12 149,427 -0.05(-0.45%)
Oct 07, 2020 9.790 10.26 9.707 10.17 315,124 +0.46(+4.75%)
Oct 06, 2020 10.00 10.12 9.698 9.707 228,961 -0.25(-2.50%)
Oct 05, 2020 9.698 9.965 9.624 9.956 195,007 +0.41(+4.25%)
Oct 02, 2020 9.310 9.615 9.310 9.550 196,375 +0.05(+0.49%)
Oct 01, 2020 9.532 9.587 9.347 9.504 169,397 +0.04(+0.44%)
Sep 30, 2020 9.569 9.698 9.384 9.463 205,374 -0.12(-1.30%)
Sep 29, 2020 9.439 9.679 9.439 9.587 163,330 +0.17(+1.76%)
Sep 28, 2020 9.292 9.532 9.292 9.421 243,029 +0.26(+2.82%)
Sep 25, 2020 9.033 9.569 9.015 9.163 141,429 +0.11(+1.22%)
Sep 24, 2020 9.006 9.338 8.914 9.052 221,461 -0.06(-0.71%)
Sep 23, 2020 9.430 9.596 9.052 9.117 282,054 -0.33(-3.52%)
Sep 22, 2020 9.550 9.550 9.283 9.449 197,233 -0.06(-0.58%)
Sep 21, 2020 9.476 9.523 9.329 9.504 299,586 -0.17(-1.72%)
Sep 18, 2020 9.624 9.716 9.366 9.670 686,554 +0.12(+1.26%)
Sep 17, 2020 9.569 9.707 9.472 9.550 296,975 -0.23(-2.31%)
Sep 16, 2020 9.809 9.919 9.744 9.776 232,304 +0.04(+0.43%)
Sep 15, 2020 9.827 10.10 9.606 9.735 462,808 +0.03(+0.29%)
Sep 14, 2020 9.550 9.753 9.375 9.707 194,389 +0.19(+1.99%)
Sep 11, 2020 9.375 9.601 9.273 9.518 231,922 +0.22(+2.33%)
Sep 10, 2020 9.523 9.606 9.292 9.301 269,759 -0.13(-1.37%)
Sep 09, 2020 9.439 9.772 9.246 9.430 265,567 +0.03(+0.29%)
Sep 08, 2020 9.476 9.606 9.366 9.403 284,319 -0.24(-2.49%)
Sep 04, 2020 9.707 9.818 9.430 9.642 295,971 +0.05(+0.48%)
Sep 03, 2020 10.13 10.13 9.523 9.596 400,508 -0.96(-9.09%)
Sep 02, 2020 10.35 10.63 10.27 10.56 172,645 +0.21(+2.05%)
Sep 01, 2020 10.20 10.41 10.11 10.34 300,018 +0.11(+1.08%)
Aug 31, 2020 10.36 10.42 10.12 10.23 346,076 -0.12(-1.16%)
Aug 28, 2020 10.51 10.60 10.23 10.35 191,173 -0.06(-0.53%)
Aug 27, 2020 10.89 10.94 10.40 10.41 241,944 -0.37(-3.47%)
Aug 26, 2020 10.84 11.07 10.76 10.78 237,641 -0.04(-0.34%)
Aug 25, 2020 10.69 10.88 10.69 10.82 234,864 +0.15(+1.43%)
Aug 24, 2020 10.78 10.84 10.50 10.67 256,521 -0.01(-0.09%)
Aug 21, 2020 10.84 11.00 10.59 10.68 188,247 -0.24(-2.16%)
Aug 20, 2020 10.95 11.24 10.82 10.91 213,333 -0.15(-1.38%)
Aug 19, 2020 11.11 11.37 10.99 11.06 232,779 -0.03(-0.25%)
Aug 18, 2020 11.09 11.20 10.94 11.09 252,205 +0.01(+0.08%)
Aug 17, 2020 11.16 11.28 11.05 11.08 236,703 -0.07(-0.66%)
Aug 14, 2020 11.26 11.33 11.10 11.16 164,325 -0.13(-1.18%)
Aug 13, 2020 11.13 11.41 11.00 11.29 228,077 +0.08(+0.69%)
Aug 12, 2020 11.23 11.46 11.13 11.21 238,429 +0.12(+1.07%)
Aug 11, 2020 11.17 11.54 11.04 11.09 276,513 +0.00(+0.00%)
Aug 10, 2020 11.41 11.50 11.03 11.09 360,891 -0.27(-2.34%)
Aug 07, 2020 11.17 11.68 11.15 11.36 355,619 +0.25(+2.23%)
Aug 06, 2020 11.65 12.09 10.58 11.11 818,968 -0.65(-5.53%)
Aug 05, 2020 11.70 12.09 11.69 11.76 385,310 -0.02(-0.16%)
Aug 04, 2020 11.38 11.82 11.31 11.78 387,497 +0.32(+2.80%)
Aug 03, 2020 11.46 11.53 11.31 11.46 290,170 +0.08(+0.73%)
Jul 31, 2020 11.22 11.40 11.06 11.38 337,385 +0.16(+1.39%)
Jul 30, 2020 11.08 11.27 10.97 11.22 240,958 -0.13(-1.13%)
Jul 29, 2020 11.26 11.50 11.26 11.35 201,965 +0.14(+1.23%)
Jul 28, 2020 11.54 11.61 11.17 11.21 341,800 -0.48(-4.07%)
Jul 27, 2020 11.57 11.72 11.52 11.69 247,273 +0.15(+1.27%)
Jul 24, 2020 11.65 11.75 11.43 11.54 284,867 -0.20(-1.72%)
Jul 23, 2020 11.60 11.81 11.40 11.74 491,744 +0.25(+2.15%)
Jul 22, 2020 10.77 11.56 10.76 11.49 844,667 +0.78(+7.27%)
Jul 21, 2020 10.83 11.11 10.61 10.72 315,301 +0.06(+0.60%)
Jul 20, 2020 10.51 10.86 10.38 10.65 508,823 +0.12(+1.13%)
Jul 17, 2020 10.12 10.58 10.12 10.53 389,140 +0.39(+3.89%)
Jul 16, 2020 10.31 10.32 10.06 10.14 229,056 -0.23(-2.21%)
Jul 15, 2020 10.36 10.60 10.20 10.37 329,642 +0.24(+2.35%)
Jul 14, 2020 9.992 10.15 9.827 10.13 248,693 +0.18(+1.84%)
Jul 13, 2020 10.11 10.30 9.937 9.946 304,199 -0.05(-0.55%)
Jul 10, 2020 10.16 10.18 9.946 10.00 168,911 -0.15(-1.44%)
Jul 09, 2020 10.09 10.21 9.937 10.15 254,547 +0.04(+0.36%)
Jul 08, 2020 10.08 10.27 9.937 10.11 360,647 +0.02(+0.18%)
Jul 07, 2020 10.17 10.40 10.07 10.09 337,218 -0.20(-1.96%)
Jul 06, 2020 9.891 10.36 9.763 10.29 395,240 +0.66(+6.84%)
Jul 02, 2020 9.864 10.02 9.607 9.635 235,842 -0.08(-0.85%)
Jul 01, 2020 10.01 10.07 9.672 9.717 276,094 -0.29(-2.93%)
Jun 30, 2020 9.708 10.04 9.708 10.01 261,570 +0.11(+1.11%)
Jun 29, 2020 9.836 10.07 9.681 9.901 439,607 +0.17(+1.79%)
Jun 26, 2020 9.552 9.800 9.415 9.726 596,594 +0.15(+1.53%)
Jun 25, 2020 9.516 9.607 9.356 9.580 300,109 +0.04(+0.38%)
Jun 24, 2020 10.07 10.15 9.241 9.543 834,937 -0.50(-5.01%)
Jun 23, 2020 10.26 10.26 9.873 10.05 485,494 -0.01(-0.09%)
Jun 22, 2020 10.00 10.14 9.818 10.06 367,660 -0.03(-0.27%)
Jun 19, 2020 10.33 10.49 9.965 10.08 858,750 -0.16(-1.52%)
Jun 18, 2020 10.00 10.35 10.00 10.24 378,532 +0.16(+1.59%)
Jun 17, 2020 10.14 10.37 10.02 10.08 307,444 -0.11(-1.12%)
Jun 16, 2020 10.39 10.61 10.10 10.19 373,490 +0.33(+3.34%)
Jun 15, 2020 9.653 9.891 9.424 9.864 370,531 +0.23(+2.38%)
Jun 12, 2020 9.781 10.04 9.433 9.635 332,472 +0.24(+2.58%)
Jun 11, 2020 10.12 10.26 9.392 9.392 512,171 -1.14(-10.83%)
Jun 10, 2020 10.66 10.66 10.37 10.53 349,004 -0.10(-0.95%)
Jun 09, 2020 10.92 10.97 10.55 10.63 337,555 -0.41(-3.73%)
Jun 08, 2020 10.71 11.44 10.66 11.05 905,946 +0.50(+4.78%)
Jun 05, 2020 10.73 10.86 10.51 10.54 512,957 +0.06(+0.61%)
Jun 04, 2020 10.53 10.80 10.34 10.48 459,385 -0.16(-1.55%)
Jun 03, 2020 10.52 10.83 10.52 10.64 255,276 +0.31(+3.01%)
Jun 02, 2020 10.77 10.77 10.12 10.33 286,806 -0.42(-3.92%)
Jun 01, 2020 10.49 10.94 10.31 10.75 532,993 +0.31(+2.98%)
May 29, 2020 10.12 10.47 9.827 10.44 481,075 +0.24(+2.33%)
May 28, 2020 10.53 10.64 10.12 10.20 304,560 -0.22(-2.11%)
May 27, 2020 10.40 10.43 10.03 10.42 357,666 +0.22(+2.15%)
May 26, 2020 10.66 10.73 10.13 10.20 315,135 -0.05(-0.54%)
May 22, 2020 9.974 10.26 9.901 10.26 233,767 +0.24(+2.38%)
May 21, 2020 10.07 10.30 9.992 10.02 289,418 -0.06(-0.64%)
May 20, 2020 10.12 10.18 9.891 10.08 307,296 +0.09(+0.92%)
May 19, 2020 9.919 10.27 9.847 9.992 336,572 +0.01(+0.09%)
May 18, 2020 9.965 10.03 9.615 9.983 442,763 +0.54(+5.67%)
May 15, 2020 9.383 9.674 9.284 9.447 404,569 +0.10(+1.07%)
May 14, 2020 9.220 9.483 9.056 9.347 316,185 +0.01(+0.10%)
May 13, 2020 9.901 10.10 9.052 9.338 457,461 -0.71(-7.05%)
May 12, 2020 9.874 10.36 9.647 10.05 414,621 +0.35(+3.66%)
May 11, 2020 10.22 10.24 9.629 9.692 621,113 -0.65(-6.28%)
May 08, 2020 10.90 10.90 10.11 10.34 872,990 -0.24(-2.27%)
May 07, 2020 9.256 10.83 9.256 10.58 1,254,623 +1.25(+13.44%)
May 06, 2020 9.165 9.556 8.993 9.329 451,409 +0.18(+1.99%)
May 05, 2020 9.075 9.447 9.047 9.147 256,030 +0.06(+0.70%)
May 04, 2020 8.902 9.129 8.766 9.084 445,036 +0.02(+0.20%)
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.