Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adtran Holdings Inc (NQ: ADTN )

4.430 -0.140 (-3.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2010 16.43 16.50 15.87 15.90 1,426,465 -0.44(-2.66%)
Jan 28, 2010 16.71 16.91 16.27 16.34 1,887,460 -0.33(-1.98%)
Jan 27, 2010 16.43 16.73 16.23 16.67 1,571,032 +0.17(+1.05%)
Jan 26, 2010 16.32 16.86 16.21 16.50 1,715,252 +0.16(+1.01%)
Jan 25, 2010 16.76 16.77 16.32 16.33 1,610,994 -0.36(-2.16%)
Jan 22, 2010 17.33 17.68 16.63 16.69 2,446,237 -0.64(-3.68%)
Jan 21, 2010 17.23 17.75 17.17 17.33 2,944,957 +0.43(+2.53%)
Jan 20, 2010 17.39 17.70 16.41 16.90 5,452,419 -0.25(-1.49%)
Jan 19, 2010 17.25 17.25 16.99 17.16 2,491,424 +0.22(+1.28%)
Jan 15, 2010 17.28 16.94 16.94 16.94 1,244,966 -0.27(-1.57%)
Jan 14, 2010 17.08 17.28 17.08 17.21 557,913 +0.05(+0.26%)
Jan 13, 2010 16.83 17.27 16.80 17.16 1,622,464 +0.39(+2.33%)
Jan 12, 2010 17.04 17.13 16.63 16.77 1,419,361 -0.32(-1.89%)
Jan 11, 2010 17.52 17.55 16.96 17.10 1,232,312 -0.41(-2.31%)
Jan 08, 2010 17.55 17.67 17.46 17.50 693,807 -0.13(-0.72%)
Jan 07, 2010 17.14 17.70 17.10 17.63 2,006,277 +0.43(+2.49%)
Jan 06, 2010 17.28 17.39 17.11 17.20 1,154,763 -0.03(-0.17%)
Jan 05, 2010 16.95 17.27 16.86 17.23 1,208,119 +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.