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 (%)
Apr 30, 2007	19.56	19.67	19.07	19.09	1,939,748	-0.61(-3.08%)
Apr 27, 2007	19.91	20.12	19.56	19.70	1,091,258	-0.29(-1.46%)
Apr 26, 2007	20.07	20.13	19.88	19.99	856,627	-0.11(-0.52%)
Apr 25, 2007	19.93	20.18	19.83	20.09	956,429	+0.25(+1.25%)
Apr 24, 2007	19.78	20.11	19.73	19.85	1,403,512	+0.03(+0.15%)
Apr 23, 2007	19.34	19.97	19.07	19.82	1,429,488	-0.08(-0.41%)
Apr 20, 2007	20.12	20.14	19.70	19.90	1,078,034	+0.01(+0.04%)
Apr 19, 2007	19.59	20.02	19.52	19.89	1,455,732	+0.07(+0.38%)
Apr 18, 2007	19.71	20.00	19.61	19.82	1,516,478	-0.08(-0.41%)
Apr 17, 2007	19.62	20.37	19.25	19.90	5,565,072	+1.16(+6.16%)
Apr 16, 2007	19.13	19.21	18.67	18.74	2,009,153	-0.20(-1.03%)
Apr 13, 2007	18.44	18.98	18.43	18.94	2,415,371	+0.47(+2.56%)
Apr 12, 2007	18.54	18.57	18.29	18.47	1,092,730	-0.11(-0.61%)
Apr 11, 2007	19.01	19.01	18.52	18.58	1,476,535	+0.10(+0.53%)
Apr 10, 2007	18.50	18.69	18.40	18.48	737,173	-0.17(-0.92%)
Apr 09, 2007	18.83	18.98	18.49	18.65	1,019,947	-0.09(-0.48%)
Apr 05, 2007	18.80	18.89	18.68	18.74	799,230	+0.02(+0.12%)
Apr 04, 2007	18.50	18.80	18.50	18.72	1,474,667	+0.41(+2.25%)
Apr 03, 2007	18.29	18.43	18.26	18.31	621,439	+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.