Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	31.21	32.55	30.75	31.85	1,567,530	+0.75(+2.41%)
Apr 28, 2011	31.21	31.28	30.83	31.10	547,032	-0.11(-0.35%)
Apr 27, 2011	31.00	31.55	30.64	31.21	1,128,339	+0.24(+0.77%)
Apr 26, 2011	30.56	31.05	30.26	30.97	957,446	+0.46(+1.52%)
Apr 25, 2011	30.53	30.85	29.86	30.50	1,548,348	-0.29(-0.95%)
Apr 21, 2011	31.34	31.39	30.69	30.80	1,097,885	-0.28(-0.92%)
Apr 20, 2011	30.90	31.26	30.80	31.08	1,811,820	+0.65(+2.15%)
Apr 19, 2011	30.41	30.59	30.22	30.43	1,418,003	+0.23(+0.76%)
Apr 18, 2011	31.03	31.10	30.00	30.20	2,183,159	-1.24(-3.94%)
Apr 15, 2011	31.17	31.78	30.98	31.44	1,340,912	+0.12(+0.39%)
Apr 14, 2011	31.30	31.68	30.79	31.31	1,921,490	-0.37(-1.17%)
Apr 13, 2011	33.58	33.77	30.60	31.68	8,439,949	-0.35(-1.08%)
Apr 12, 2011	32.10	32.36	31.23	32.03	1,601,956	-0.25(-0.76%)
Apr 11, 2011	32.31	32.85	32.14	32.27	1,532,198	+0.07(+0.22%)
Apr 08, 2011	32.25	32.58	32.00	32.21	932,789	+0.20(+0.63%)
Apr 07, 2011	32.14	32.50	31.91	32.00	560,083	-0.27(-0.84%)
Apr 06, 2011	32.54	32.71	31.92	32.27	537,495	-0.05(-0.14%)
Apr 05, 2011	31.99	32.52	31.63	32.32	809,436	+0.34(+1.06%)
Apr 04, 2011	32.01	32.25	31.61	31.98	939,720	+0.01(+0.02%)

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.