Indicators

Adtran Holdings Inc (NQ: ADTN )

4.530 +0.150 (+3.42%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	19.56	19.67	19.08	19.09	1,939,398	-0.61(-3.08%)
Apr 27, 2007	19.91	20.12	19.56	19.70	1,091,061	-0.29(-1.46%)
Apr 26, 2007	20.07	20.13	19.88	19.99	856,472	-0.11(-0.52%)
Apr 25, 2007	19.93	20.18	19.83	20.10	956,256	+0.25(+1.25%)
Apr 24, 2007	19.78	20.11	19.73	19.85	1,403,259	+0.03(+0.15%)
Apr 23, 2007	19.34	19.97	19.07	19.82	1,429,230	-0.08(-0.41%)
Apr 20, 2007	20.12	20.14	19.71	19.90	1,077,840	+0.01(+0.04%)
Apr 19, 2007	19.59	20.02	19.52	19.89	1,455,469	+0.07(+0.38%)
Apr 18, 2007	19.71	20.00	19.61	19.82	1,516,204	-0.08(-0.41%)
Apr 17, 2007	19.62	20.37	19.26	19.90	5,564,068	+1.16(+6.16%)
Apr 16, 2007	19.13	19.21	18.67	18.75	2,008,790	-0.20(-1.03%)
Apr 13, 2007	18.45	18.99	18.43	18.94	2,414,935	+0.47(+2.56%)
Apr 12, 2007	18.54	18.57	18.30	18.47	1,092,533	-0.11(-0.61%)
Apr 11, 2007	19.02	19.02	18.52	18.58	1,476,269	+0.10(+0.53%)
Apr 10, 2007	18.50	18.69	18.40	18.48	737,040	-0.17(-0.92%)
Apr 09, 2007	18.84	18.98	18.49	18.66	1,019,763	-0.09(-0.48%)
Apr 05, 2007	18.80	18.90	18.68	18.75	799,085	+0.02(+0.12%)
Apr 04, 2007	18.50	18.80	18.50	18.72	1,474,401	+0.41(+2.25%)
Apr 03, 2007	18.30	18.43	18.27	18.31	621,327	+0.12(+0.66%)

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.