Indicators

Adtran Holdings Inc (NQ: ADTN )

5.460 +0.090 (+1.68%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	24.17	24.60	23.96	24.53	1,068,405	+0.26(+1.06%)
Oct 28, 2010	24.39	24.47	24.02	24.27	1,192,188	+0.04(+0.16%)
Oct 27, 2010	24.43	24.47	23.82	24.24	2,883,510	-1.53(-5.93%)
Oct 25, 2010	25.05	25.90	25.00	25.76	2,031,220	+0.83(+3.31%)
Oct 22, 2010	24.89	25.03	24.66	24.94	1,881,302	+0.16(+0.64%)
Oct 21, 2010	24.80	24.94	24.59	24.78	1,909,547	+0.02(+0.06%)
Oct 20, 2010	24.89	24.96	24.62	24.76	1,897,098	+0.02(+0.09%)
Oct 19, 2010	24.50	25.13	24.16	24.74	3,348,698	+0.08(+0.31%)
Oct 18, 2010	24.40	24.82	24.29	24.66	2,369,747	+0.21(+0.87%)
Oct 15, 2010	25.03	25.18	24.10	24.45	3,272,183	-0.28(-1.13%)
Oct 14, 2010	25.17	25.68	24.57	24.73	3,838,191	-0.55(-2.19%)
Oct 13, 2010	27.38	27.66	24.63	25.29	10,078,207	-1.63(-6.05%)
Oct 12, 2010	26.66	27.10	26.50	26.91	1,907,525	+0.20(+0.77%)
Oct 11, 2010	26.66	26.91	26.63	26.71	1,106,351	-0.05(-0.20%)
Oct 08, 2010	26.72	26.91	26.47	26.76	2,248,046	-0.05(-0.17%)
Oct 07, 2010	27.53	27.76	26.54	26.81	1,736,794	-0.51(-1.86%)
Oct 06, 2010	27.57	27.92	27.17	27.32	2,329,664	-0.17(-0.61%)
Oct 05, 2010	27.16	27.58	27.12	27.48	1,349,365	+0.58(+2.14%)
Oct 04, 2010	27.11	27.28	26.60	26.91	1,290,141	-0.15(-0.56%)

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.