Indicators

Adtran Holdings Inc (NQ: ADTN )

4.740 +0.120 (+2.60%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	31.88	32.07	31.10	31.25	2,029,165	-0.45(-1.41%)
Jan 28, 2011	32.46	32.48	31.28	31.70	1,727,242	-0.71(-2.20%)
Jan 27, 2011	32.23	33.13	32.03	32.42	1,937,948	+0.13(+0.39%)
Jan 26, 2011	31.42	32.39	31.36	32.29	2,612,251	+0.89(+2.82%)
Jan 25, 2011	31.21	31.53	30.84	31.41	2,052,158	-0.05(-0.17%)
Jan 24, 2011	31.53	31.83	31.18	31.46	1,427,460	+0.06(+0.19%)
Jan 21, 2011	31.62	31.65	31.06	31.40	2,287,458	-0.33(-1.03%)
Jan 20, 2011	32.07	32.10	31.00	31.72	2,440,118	-0.38(-1.18%)
Jan 19, 2011	31.58	32.41	30.46	32.10	7,394,647	+1.98(+6.56%)
Jan 18, 2011	30.01	30.28	29.54	30.13	3,342,973	+0.19(+0.63%)
Jan 14, 2011	29.89	30.11	29.76	29.94	1,642,383	-0.02(-0.05%)
Jan 13, 2011	30.13	30.13	29.78	29.95	531,628	-0.03(-0.10%)
Jan 12, 2011	29.92	30.01	29.62	29.98	1,314,453	+0.36(+1.21%)
Jan 11, 2011	29.76	30.11	29.59	29.63	1,600,929	-0.05(-0.18%)
Jan 10, 2011	29.22	30.06	29.13	29.68	1,607,091	+0.30(+1.03%)
Jan 07, 2011	29.63	29.77	29.06	29.38	1,473,797	-0.21(-0.69%)
Jan 06, 2011	28.78	30.00	28.63	29.58	3,830,300	+1.59(+5.67%)
Jan 05, 2011	27.44	28.12	27.40	27.99	1,385,296	+0.42(+1.54%)
Jan 04, 2011	27.68	27.78	27.22	27.57	1,726,835	-0.10(-0.38%)

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.