Adtran Holdings Inc (NQ: ADTN )

5.500 -0.100 (-1.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 19.53 20.00 19.23 19.60 184,226 -0.02(-0.10%)
Jun 29, 2021 20.53 20.58 19.61 19.62 192,223 -0.91(-4.44%)
Jun 28, 2021 20.14 20.65 20.05 20.53 367,500 +0.39(+1.93%)
Jun 25, 2021 20.10 20.62 19.86 20.14 665,719 +0.17(+0.86%)
Jun 24, 2021 19.75 20.02 19.57 19.97 91,867 +0.31(+1.59%)
Jun 23, 2021 19.89 20.07 19.60 19.66 135,859 -0.22(-1.10%)
Jun 22, 2021 19.40 20.04 19.02 19.88 162,023 +0.42(+2.15%)
Jun 21, 2021 19.26 19.62 19.01 19.46 171,411 +0.43(+2.24%)
Jun 18, 2021 19.69 19.69 18.89 19.03 534,952 -0.81(-4.07%)
Jun 17, 2021 20.09 20.51 19.63 19.84 168,115 -0.42(-2.06%)
Jun 16, 2021 20.34 20.39 19.92 20.26 212,995 -0.09(-0.42%)
Jun 15, 2021 20.45 20.68 20.12 20.34 239,168 -0.15(-0.74%)
Jun 14, 2021 20.57 20.58 20.19 20.49 243,189 +0.23(+1.12%)
Jun 11, 2021 19.97 20.26 19.95 20.26 80,293 +0.40(+2.01%)
Jun 10, 2021 19.85 19.91 19.47 19.87 143,510 +0.04(+0.19%)
Jun 09, 2021 20.11 20.22 19.64 19.83 219,571 -0.29(-1.46%)
Jun 08, 2021 19.82 21.18 19.82 20.12 533,288 -0.23(-1.12%)
Jun 07, 2021 19.62 20.37 19.57 20.35 297,641 +0.87(+4.48%)
Jun 04, 2021 19.17 19.50 19.15 19.48 217,357 +0.38(+1.99%)
Jun 03, 2021 19.01 19.27 18.76 19.10 226,954 +0.04(+0.20%)
Jun 02, 2021 19.15 19.17 18.88 19.06 117,472 -0.01(-0.05%)
Jun 01, 2021 18.97 19.33 18.70 19.07 205,079 +0.27(+1.41%)
May 28, 2021 19.07 19.32 18.74 18.80 125,855 -0.26(-1.34%)
May 27, 2021 19.25 19.55 19.03 19.06 244,366 -0.02(-0.10%)
May 26, 2021 18.53 19.20 18.53 19.08 167,591 +0.55(+2.97%)
May 25, 2021 18.97 19.46 18.51 18.53 165,045 -0.40(-2.11%)
May 24, 2021 18.68 19.13 18.57 18.93 220,451 +0.41(+2.20%)
May 21, 2021 18.94 19.03 18.29 18.52 125,889 -0.28(-1.51%)
May 20, 2021 18.50 18.86 18.25 18.80 133,259 +0.28(+1.54%)
May 19, 2021 18.05 18.62 17.80 18.52 202,404 +0.08(+0.41%)
May 18, 2021 18.28 19.07 18.28 18.44 268,705 -0.65(-3.41%)
May 17, 2021 19.10 19.36 18.69 19.09 230,794 +0.15(+0.80%)
May 14, 2021 18.62 19.23 18.19 18.94 378,539 +0.98(+5.47%)
May 13, 2021 17.56 18.10 17.48 17.96 142,132 +0.48(+2.76%)
May 12, 2021 18.24 18.45 17.37 17.48 328,128 -0.92(-4.98%)
May 11, 2021 17.92 18.67 17.68 18.39 275,184 -0.11(-0.61%)
May 10, 2021 18.83 19.05 18.30 18.51 404,936 -0.32(-1.71%)
May 07, 2021 16.97 19.23 16.83 18.83 682,338 +2.21(+13.30%)
May 06, 2021 16.58 16.72 16.23 16.62 286,164 +0.30(+1.85%)
May 05, 2021 16.08 16.41 15.86 16.32 261,453 +0.30(+1.89%)
May 04, 2021 16.44 16.55 15.90 16.01 204,167 -0.52(-3.14%)
May 03, 2021 16.34 16.61 16.22 16.53 320,557 +0.39(+2.40%)
Apr 30, 2021 16.43 16.58 16.06 16.15 209,147 -0.52(-3.12%)
Apr 29, 2021 16.87 16.87 16.41 16.67 127,701 -0.01(-0.06%)
Apr 28, 2021 16.66 16.99 16.63 16.68 147,532 +0.08(+0.46%)
Apr 27, 2021 16.95 17.01 16.56 16.60 108,910 -0.21(-1.24%)
Apr 26, 2021 16.59 16.91 16.43 16.81 117,522 +0.23(+1.40%)
Apr 23, 2021 16.43 16.85 16.19 16.58 245,240 +0.34(+2.07%)
Apr 22, 2021 16.54 16.63 16.08 16.24 223,676 -0.35(-2.11%)
Apr 21, 2021 16.33 17.30 16.17 16.59 162,763 +0.28(+1.74%)
Apr 20, 2021 16.87 16.87 16.06 16.31 152,044 -0.57(-3.36%)
Apr 19, 2021 17.28 17.36 16.78 16.87 182,273 -0.57(-3.25%)
Apr 16, 2021 17.54 17.69 17.29 17.44 159,612 +0.04(+0.22%)
Apr 15, 2021 17.64 17.64 17.04 17.40 121,539 -0.13(-0.75%)
Apr 14, 2021 17.60 17.82 17.50 17.54 188,215 +0.05(+0.27%)
Apr 13, 2021 17.61 17.61 17.24 17.49 134,220 -0.09(-0.54%)
Apr 12, 2021 17.37 17.64 17.17 17.58 193,130 +0.32(+1.86%)
Apr 09, 2021 17.26 17.37 17.09 17.26 136,538 -0.17(-0.98%)
Apr 08, 2021 17.32 17.46 17.02 17.43 165,156 +0.17(+0.98%)
Apr 07, 2021 16.86 17.60 16.68 17.26 411,195 +0.90(+5.49%)
Apr 06, 2021 16.43 16.61 16.25 16.36 117,898 -0.02(-0.12%)
Apr 05, 2021 16.35 16.56 16.13 16.38 185,038 +0.15(+0.93%)
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.