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 (%)
May 28, 2010 21.00 21.12 20.70 20.96 1,326,035 -0.04(-0.18%)
May 27, 2010 21.05 21.19 20.76 21.00 1,057,353 +0.34(+1.63%)
May 26, 2010 20.67 21.20 20.48 20.66 1,295,748 +0.04(+0.19%)
May 25, 2010 19.37 20.65 19.10 20.63 2,952,803 +1.03(+5.27%)
May 24, 2010 19.50 19.83 19.35 19.59 671,929 -0.01(-0.04%)
May 21, 2010 19.17 19.69 18.91 19.60 1,083,949 +0.23(+1.18%)
May 20, 2010 19.29 19.72 19.21 19.37 1,072,234 -0.41(-2.09%)
May 19, 2010 19.65 19.87 19.26 19.79 849,547 +0.13(+0.66%)
May 18, 2010 20.40 20.59 19.52 19.66 1,090,555 -0.55(-2.72%)
May 17, 2010 20.27 20.54 19.64 20.21 575,074 +0.05(+0.27%)
May 14, 2010 20.17 20.31 19.71 20.15 673,201 -0.17(-0.83%)
May 13, 2010 20.73 20.97 20.19 20.32 734,931 -0.53(-2.53%)
May 12, 2010 20.57 20.97 20.52 20.85 564,093 +0.37(+1.83%)
May 11, 2010 20.72 20.91 20.18 20.47 717,477 +0.04(+0.19%)
May 10, 2010 20.33 20.83 20.23 20.44 967,465 +0.89(+4.58%)
May 07, 2010 20.15 20.18 19.13 19.54 2,640,594 -0.02(-0.12%)
May 06, 2010 20.60 20.78 17.88 19.56 3,255,451 -1.02(-4.97%)
May 05, 2010 20.50 20.89 20.03 20.59 1,719,517 +0.15(+0.71%)
May 04, 2010 20.83 20.83 20.24 20.44 923,957 -0.64(-3.04%)
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.