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 (%)
Apr 30, 2020 9.663 9.672 9.277 9.442 316,502 -0.36(-3.66%)
Apr 29, 2020 9.479 9.929 9.369 9.801 459,038 +0.56(+6.06%)
Apr 28, 2020 9.397 9.433 9.029 9.240 293,126 +0.06(+0.70%)
Apr 27, 2020 8.809 9.406 8.809 9.176 303,604 +0.39(+4.39%)
Apr 24, 2020 8.551 8.836 8.542 8.790 295,908 +0.27(+3.12%)
Apr 23, 2020 8.147 8.781 8.147 8.524 276,004 +0.40(+4.98%)
Apr 22, 2020 8.147 8.533 7.954 8.120 369,971 +0.16(+1.96%)
Apr 21, 2020 8.653 8.789 7.936 7.964 281,670 -0.94(-10.53%)
Apr 20, 2020 8.551 8.984 8.148 8.901 674,331 +0.18(+2.11%)
Apr 17, 2020 8.781 9.286 8.515 8.717 797,254 +1.10(+14.48%)
Apr 16, 2020 7.550 7.743 7.357 7.615 321,908 +0.04(+0.48%)
Apr 15, 2020 7.661 7.743 7.468 7.578 275,167 -0.35(-4.40%)
Apr 14, 2020 8.368 8.423 7.807 7.927 457,079 -0.29(-3.58%)
Apr 13, 2020 8.478 8.574 8.055 8.221 301,532 -0.27(-3.14%)
Apr 09, 2020 8.616 8.708 7.853 8.487 461,717 +0.03(+0.33%)
Apr 08, 2020 8.101 8.515 8.010 8.460 476,009 +0.41(+5.14%)
Apr 07, 2020 8.175 8.570 7.817 8.046 537,894 +0.03(+0.34%)
Apr 06, 2020 7.945 8.092 7.486 8.019 383,254 +0.43(+5.69%)
Apr 03, 2020 7.266 7.670 7.210 7.587 554,474 +0.28(+3.90%)
Apr 02, 2020 7.054 7.445 6.880 7.302 347,255 +0.25(+3.52%)
Apr 01, 2020 6.944 7.210 6.935 7.054 698,833 +0.00(+0.00%)
Mar 31, 2020 7.376 7.596 6.540 7.054 608,616 -0.32(-4.36%)
Mar 30, 2020 7.523 7.578 6.981 7.376 447,081 -0.02(-0.25%)
Mar 27, 2020 7.073 7.477 6.558 7.394 640,916 +0.25(+3.47%)
Mar 26, 2020 6.081 7.229 5.796 7.146 525,723 +1.45(+25.48%)
Mar 25, 2020 5.833 6.384 5.649 5.695 525,124 -0.14(-2.36%)
Mar 24, 2020 5.346 5.860 5.282 5.833 346,570 +0.72(+14.00%)
Mar 23, 2020 5.318 5.327 4.929 5.116 333,444 -0.21(-3.97%)
Mar 20, 2020 5.750 5.995 5.125 5.327 593,667 -0.37(-6.45%)
Mar 19, 2020 4.776 6.007 4.776 5.695 756,616 +0.96(+20.39%)
Mar 18, 2020 4.574 4.786 4.409 4.730 461,269 +0.03(+0.59%)
Mar 17, 2020 5.548 5.621 4.684 4.703 1,255,260 -0.72(-13.22%)
Mar 16, 2020 5.309 5.732 5.282 5.419 484,910 -0.45(-7.67%)
Mar 13, 2020 6.108 6.127 5.502 5.869 385,725 +0.10(+1.67%)
Mar 12, 2020 5.768 6.145 5.594 5.773 401,604 -0.51(-8.11%)
Mar 11, 2020 6.540 6.595 6.127 6.283 490,651 -0.46(-6.81%)
Mar 10, 2020 6.760 6.825 6.393 6.742 461,129 +0.25(+3.82%)
Mar 09, 2020 6.751 6.788 6.338 6.494 228,787 -0.73(-10.17%)
Mar 06, 2020 7.210 7.559 7.082 7.229 284,259 -0.18(-2.48%)
Mar 05, 2020 7.477 7.532 7.275 7.413 742,733 -0.26(-3.35%)
Mar 04, 2020 7.523 7.670 7.330 7.670 198,223 +0.25(+3.34%)
Mar 03, 2020 7.449 7.642 7.210 7.422 354,295 -0.06(-0.74%)
Mar 02, 2020 7.422 7.495 7.256 7.477 355,398 +0.09(+1.18%)
Feb 28, 2020 7.130 7.495 7.027 7.390 635,037 +0.01(+0.19%)
Feb 27, 2020 7.633 7.752 7.376 7.376 334,308 -0.43(-5.53%)
Feb 26, 2020 7.973 8.028 7.734 7.807 233,759 -0.12(-1.51%)
Feb 25, 2020 8.331 8.391 7.835 7.927 853,825 -0.42(-5.06%)
Feb 24, 2020 8.267 8.478 8.175 8.349 247,971 -0.25(-2.88%)
Feb 21, 2020 8.395 8.634 8.285 8.597 383,984 +0.17(+2.07%)
Feb 20, 2020 8.322 8.597 8.285 8.423 333,515 +0.51(+6.50%)
Feb 19, 2020 7.863 8.019 7.817 7.909 249,870 +0.09(+1.18%)
Feb 18, 2020 8.126 8.226 7.708 7.817 303,910 -0.38(-4.66%)
Feb 14, 2020 8.198 8.271 7.980 8.198 200,238 -0.03(-0.39%)
Feb 13, 2020 8.198 8.317 8.108 8.230 241,689 -0.06(-0.71%)
Feb 12, 2020 8.189 8.535 8.071 8.289 399,534 +0.21(+2.59%)
Feb 11, 2020 7.871 8.171 7.844 8.080 415,005 +0.25(+3.25%)
Feb 10, 2020 7.798 7.930 7.635 7.826 334,746 -0.02(-0.23%)
Feb 07, 2020 8.671 8.730 7.680 7.844 650,225 -0.89(-10.20%)
Feb 06, 2020 9.362 9.862 8.662 8.735 457,568 -0.29(-3.22%)
Feb 05, 2020 8.771 9.035 8.726 9.026 269,472 +0.32(+3.65%)
Feb 04, 2020 8.562 8.807 8.562 8.707 172,237 +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.