Indicators

Adtran Holdings Inc (NQ: ADTN )

5.430 -0.400 (-6.86%)

Streaming Delayed Price Updated: 2:49 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	15.06	15.32	14.85	15.21	1,081,923	+0.13(+0.85%)
Dec 28, 2012	14.90	15.35	14.63	15.08	1,381,613	+0.05(+0.31%)
Dec 27, 2012	15.22	15.28	14.74	15.03	1,047,508	-0.20(-1.33%)
Dec 26, 2012	15.27	15.62	15.18	15.23	770,317	-0.04(-0.25%)
Dec 24, 2012	15.31	15.60	15.01	15.27	381,155	-0.04(-0.25%)
Dec 21, 2012	15.35	15.49	15.01	15.31	2,647,472	-0.16(-1.01%)
Dec 20, 2012	15.73	15.76	15.30	15.47	1,788,914	-0.23(-1.45%)
Dec 19, 2012	15.44	15.77	15.24	15.70	1,390,265	+0.23(+1.52%)
Dec 18, 2012	15.01	15.52	14.97	15.46	1,284,970	+0.51(+3.39%)
Dec 17, 2012	15.26	15.41	14.91	14.95	826,086	-0.23(-1.49%)
Dec 14, 2012	14.95	15.24	14.92	15.18	1,544,527	+0.14(+0.93%)
Dec 13, 2012	14.96	15.12	14.71	15.04	1,388,073	+0.12(+0.84%)
Dec 12, 2012	15.00	15.18	14.87	14.92	1,262,605	-0.01(-0.05%)
Dec 11, 2012	14.85	14.99	14.77	14.92	1,129,821	+0.23(+1.54%)
Dec 10, 2012	14.56	14.84	14.50	14.70	933,525	+0.20(+1.40%)
Dec 07, 2012	14.73	14.84	14.31	14.49	1,498,348	-0.14(-0.96%)
Dec 06, 2012	14.70	14.97	14.42	14.63	1,092,097	-0.11(-0.74%)
Dec 05, 2012	14.78	14.95	14.47	14.74	2,302,413	-0.69(-4.49%)

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.