Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 12.57 12.74 12.44 12.70 542,953 +0.13(+1.03%)
Apr 27, 2018 12.70 12.85 12.40 12.57 342,644 -0.09(-0.69%)
Apr 26, 2018 12.74 12.79 12.40 12.66 396,333 -0.09(-0.68%)
Apr 25, 2018 12.79 12.79 12.57 12.74 387,131 +0.00(+0.00%)
Apr 24, 2018 12.57 12.79 12.48 12.74 580,528 +0.22(+1.73%)
Apr 23, 2018 12.79 12.87 12.48 12.53 510,935 -0.22(-1.70%)
Apr 20, 2018 12.79 12.87 12.70 12.74 873,163 -0.11(-0.84%)
Apr 19, 2018 12.74 13.05 12.70 12.85 555,157 -0.11(-0.84%)
Apr 18, 2018 12.83 13.31 12.48 12.96 1,807,129 -0.95(-6.85%)
Apr 17, 2018 13.52 14.09 13.50 13.91 1,160,939 +0.43(+3.22%)
Apr 16, 2018 13.48 13.54 13.26 13.48 405,596 +0.00(+0.00%)
Apr 13, 2018 13.44 13.52 13.31 13.48 232,580 +0.13(+0.97%)
Apr 12, 2018 13.44 13.52 13.35 13.35 421,906 +0.00(+0.00%)
Apr 11, 2018 13.13 13.70 13.13 13.35 404,632 +0.17(+1.32%)
Apr 10, 2018 13.22 13.35 13.05 13.18 613,230 +0.09(+0.66%)
Apr 09, 2018 13.00 13.26 12.92 13.09 312,405 +0.17(+1.34%)
Apr 06, 2018 13.05 13.22 12.83 12.92 602,013 -0.17(-1.32%)
Apr 05, 2018 13.09 13.13 13.00 13.09 328,558 +0.00(+0.00%)
Apr 04, 2018 12.92 13.09 12.83 13.09 407,148 -0.09(-0.66%)
Apr 03, 2018 13.22 13.22 13.05 13.18 418,340 +0.00(+0.00%)
Apr 02, 2018 13.52 13.57 13.05 13.18 473,540 -0.30(-2.25%)
Mar 29, 2018 13.48 13.48 13.48 0 +0.13(+0.97%)
Mar 28, 2018 13.26 13.44 13.13 13.35 764,667 +0.04(+0.33%)
Mar 27, 2018 13.52 13.57 13.20 13.31 335,668 -0.17(-1.29%)
Mar 26, 2018 13.65 13.78 13.22 13.48 495,925 -0.09(-0.64%)
Mar 23, 2018 13.65 13.78 13.39 13.57 693,138 -0.09(-0.64%)
Mar 22, 2018 13.83 13.91 13.48 13.65 699,675 -0.26(-1.87%)
Mar 21, 2018 13.96 14.00 13.72 13.91 415,242 -0.04(-0.31%)
Mar 20, 2018 13.91 14.00 13.78 13.96 328,231 +0.04(+0.31%)
Mar 19, 2018 13.70 14.00 13.57 13.91 624,448 +0.13(+0.94%)
Mar 16, 2018 14.13 14.13 13.70 13.78 1,069,700 -0.35(-2.45%)
Mar 15, 2018 14.13 14.22 13.78 14.13 384,895 +0.04(+0.31%)
Mar 14, 2018 14.43 14.43 14.09 14.09 675,176 -0.35(-2.40%)
Mar 13, 2018 14.30 14.65 14.26 14.43 978,363 +0.17(+1.22%)
Mar 12, 2018 14.13 14.30 14.13 14.26 505,914 +0.13(+0.92%)
Mar 09, 2018 14.13 14.26 13.98 14.13 530,983 +0.00(+0.00%)
Mar 08, 2018 14.04 14.22 14.00 14.13 375,566 +0.13(+0.93%)
Mar 07, 2018 13.83 14.22 13.74 14.00 562,940 +0.13(+0.94%)
Mar 06, 2018 13.74 13.87 13.65 13.87 614,313 +0.26(+1.91%)
Mar 05, 2018 13.48 13.83 13.48 13.61 514,816 +0.13(+0.97%)
Mar 02, 2018 13.31 13.61 13.26 13.48 557,458 +0.04(+0.32%)
Mar 01, 2018 13.61 13.74 13.35 13.44 605,296 -0.13(-0.96%)
Feb 28, 2018 13.35 13.65 13.22 13.57 762,490 +0.26(+1.95%)
Feb 27, 2018 13.70 13.78 13.31 13.31 917,142 -0.39(-2.85%)
Feb 26, 2018 13.65 13.78 13.59 13.70 927,573 +0.09(+0.64%)
Feb 23, 2018 13.70 13.74 13.54 13.61 639,930 -0.09(-0.63%)
Feb 22, 2018 14.09 14.09 13.59 13.70 1,381,583 -0.41(-2.92%)
Feb 21, 2018 14.22 14.43 14.09 14.11 605,961 -0.11(-0.76%)
Feb 20, 2018 14.00 14.41 13.96 14.22 692,859 +0.13(+0.92%)
Feb 16, 2018 14.09 14.09 14.09 0 -0.22(-1.52%)
Feb 15, 2018 14.26 14.43 14.09 14.30 423,288 +0.17(+1.23%)
Feb 14, 2018 14.09 14.48 14.00 14.13 505,417 -0.09(-0.61%)
Feb 13, 2018 14.17 14.39 14.04 14.22 403,669 +0.04(+0.31%)
Feb 12, 2018 13.96 14.30 13.81 14.17 480,914 +0.26(+1.87%)
Feb 09, 2018 13.91 14.09 13.65 13.91 798,632 +0.13(+0.94%)
Feb 08, 2018 14.09 13.74 13.78 1,262,334 -0.30(-2.15%)
Feb 07, 2018 14.00 14.00 13.94 14.09 823,450 +0.13(+0.93%)
Feb 06, 2018 13.61 14.13 13.57 13.96 987,420 +0.04(+0.31%)
Feb 05, 2018 14.09 14.13 13.83 13.91 738,146 -0.22(-1.53%)
Feb 02, 2018 14.04 14.30 14.04 14.13 778,320 +0.09(+0.62%)
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.