Indicators

Adtran Holdings Inc (NQ: ADTN )

5.435 -0.395 (-6.78%)

Streaming Delayed Price Updated: 2:55 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	23.56	23.63	23.31	23.55	722,398	-0.08(-0.33%)
Apr 27, 2012	23.42	23.65	23.04	23.63	952,439	+0.19(+0.82%)
Apr 26, 2012	23.36	23.73	23.26	23.43	1,380,979	+0.08(+0.36%)
Apr 25, 2012	23.14	23.83	23.04	23.35	1,704,829	+0.55(+2.40%)
Apr 24, 2012	22.83	23.04	22.50	22.80	1,868,023	-0.07(-0.30%)
Apr 23, 2012	22.54	22.98	22.32	22.87	1,425,703	-0.01(-0.03%)
Apr 20, 2012	23.55	23.55	22.81	22.88	1,587,955	-0.42(-1.78%)
Apr 19, 2012	23.04	23.65	22.98	23.29	1,239,264	+0.18(+0.80%)
Apr 18, 2012	23.23	23.25	22.91	23.11	1,098,555	-0.15(-0.66%)
Apr 17, 2012	22.92	23.44	22.82	23.26	1,314,677	+0.56(+2.47%)
Apr 16, 2012	23.08	23.09	22.47	22.70	1,435,119	-0.28(-1.21%)
Apr 13, 2012	23.45	23.48	22.87	22.98	1,190,173	-0.60(-2.54%)
Apr 12, 2012	23.81	23.88	23.28	23.58	1,816,768	-0.06(-0.26%)
Apr 11, 2012	21.92	23.99	21.68	23.64	4,684,137	+1.74(+7.94%)
Apr 10, 2012	22.22	22.38	21.84	21.90	1,778,639	-0.24(-1.08%)
Apr 09, 2012	22.08	22.34	21.92	22.14	1,365,570	-0.37(-1.64%)
Apr 05, 2012	22.77	22.96	22.30	22.51	1,946,243	-0.67(-2.89%)
Apr 04, 2012	23.39	23.42	23.08	23.18	932,123	-0.42(-1.76%)
Apr 03, 2012	23.86	24.12	23.45	23.59	903,155	-0.20(-0.84%)

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.