Indicators

Adtran Holdings Inc (NQ: ADTN )

5.470 +0.080 (+1.48%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	16.43	16.50	15.87	15.90	1,426,722	-0.44(-2.66%)
Jan 28, 2010	16.70	16.91	16.27	16.34	1,887,800	-0.33(-1.98%)
Jan 27, 2010	16.43	16.73	16.23	16.67	1,571,316	+0.17(+1.05%)
Jan 26, 2010	16.31	16.86	16.21	16.49	1,715,562	+0.16(+1.01%)
Jan 25, 2010	16.76	16.77	16.31	16.33	1,611,285	-0.36(-2.16%)
Jan 22, 2010	17.33	17.68	16.63	16.69	2,446,679	-0.64(-3.68%)
Jan 21, 2010	17.23	17.75	17.17	17.33	2,945,489	+0.43(+2.53%)
Jan 20, 2010	17.39	17.70	16.41	16.90	5,453,404	-0.25(-1.49%)
Jan 19, 2010	17.25	17.25	16.99	17.15	2,491,873	+0.22(+1.28%)
Jan 15, 2010	17.28	16.94	16.94	16.94	1,245,190	-0.27(-1.57%)
Jan 14, 2010	17.08	17.28	17.08	17.21	558,014	+0.05(+0.26%)
Jan 13, 2010	16.82	17.27	16.79	17.16	1,622,757	+0.39(+2.33%)
Jan 12, 2010	17.04	17.13	16.63	16.77	1,419,617	-0.32(-1.89%)
Jan 11, 2010	17.51	17.55	16.96	17.09	1,232,535	-0.40(-2.31%)
Jan 08, 2010	17.55	17.67	17.45	17.50	693,932	-0.13(-0.72%)
Jan 07, 2010	17.14	17.70	17.09	17.63	2,006,640	+0.43(+2.49%)
Jan 06, 2010	17.28	17.39	17.11	17.20	1,154,971	-0.03(-0.17%)
Jan 05, 2010	16.95	17.27	16.85	17.23	1,208,337	+0.20(+1.19%)

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.