Indicators

Adtran Holdings Inc (NQ: ADTN )

4.710 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	30.87	32.19	30.42	31.50	1,584,769	+0.74(+2.41%)
Apr 28, 2011	30.87	30.94	30.49	30.76	553,048	-0.11(-0.35%)
Apr 27, 2011	30.66	31.21	30.31	30.87	1,140,748	+0.24(+0.77%)
Apr 26, 2011	30.23	30.71	29.93	30.63	967,975	+0.46(+1.52%)
Apr 25, 2011	30.19	30.51	29.54	30.17	1,565,376	-0.29(-0.95%)
Apr 21, 2011	31.00	31.05	30.35	30.46	1,109,959	-0.28(-0.92%)
Apr 20, 2011	30.57	30.92	30.46	30.74	1,831,745	+0.65(+2.15%)
Apr 19, 2011	30.08	30.26	29.89	30.10	1,433,598	+0.23(+0.77%)
Apr 18, 2011	30.70	30.76	29.68	29.87	2,207,169	-1.23(-3.94%)
Apr 15, 2011	30.83	31.44	30.64	31.09	1,355,659	+0.12(+0.39%)
Apr 14, 2011	30.96	31.34	30.45	30.97	1,942,622	-0.37(-1.17%)
Apr 13, 2011	33.22	33.40	30.27	31.34	8,532,769	-0.34(-1.08%)
Apr 12, 2011	31.76	32.01	30.89	31.68	1,619,574	-0.24(-0.76%)
Apr 11, 2011	31.95	32.49	31.79	31.92	1,549,049	+0.07(+0.22%)
Apr 08, 2011	31.90	32.23	31.66	31.85	943,047	+0.20(+0.63%)
Apr 07, 2011	31.79	32.14	31.57	31.66	566,243	-0.27(-0.83%)
Apr 06, 2011	32.19	32.36	31.57	31.92	543,406	-0.05(-0.14%)
Apr 05, 2011	31.64	32.17	31.28	31.97	818,338	+0.34(+1.06%)
Apr 04, 2011	31.66	31.90	31.26	31.63	950,054	+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.