Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	18.06	18.15	17.77	17.79	930,689	-0.39(-2.13%)
Jan 29, 2015	17.99	18.21	17.91	18.18	843,538	+0.19(+1.03%)
Jan 28, 2015	18.15	18.33	17.99	17.99	1,071,050	+0.03(+0.18%)
Jan 27, 2015	17.54	18.00	17.51	17.96	710,215	+0.26(+1.45%)
Jan 26, 2015	17.99	17.99	17.56	17.70	1,168,999	-0.31(-1.70%)
Jan 23, 2015	18.38	18.40	17.91	18.01	925,099	-0.38(-2.06%)
Jan 22, 2015	18.66	18.85	18.24	18.39	1,115,950	-0.16(-0.87%)
Jan 21, 2015	19.11	19.42	17.66	18.55	2,442,810	+0.00(+0.00%)
Jan 20, 2015	18.15	18.67	18.10	18.55	2,371,676	+0.39(+2.17%)
Jan 16, 2015	17.87	18.20	17.69	18.15	1,128,602	+0.24(+1.35%)
Jan 15, 2015	18.21	18.26	17.59	17.91	977,683	-0.24(-1.33%)
Jan 14, 2015	17.79	18.19	17.47	18.15	1,206,439	+0.27(+1.53%)
Jan 13, 2015	17.13	17.91	16.88	17.88	1,563,940	+0.87(+5.11%)
Jan 12, 2015	17.12	17.18	16.74	17.01	919,831	-0.11(-0.66%)
Jan 09, 2015	17.30	17.44	17.07	17.12	572,206	-0.13(-0.75%)
Jan 08, 2015	17.47	17.79	17.11	17.25	1,153,614	-0.06(-0.37%)
Jan 07, 2015	17.37	17.47	16.92	17.32	767,869	+0.08(+0.47%)
Jan 06, 2015	17.63	17.64	17.04	17.24	606,117	-0.26(-1.47%)
Jan 05, 2015	17.41	17.67	17.28	17.49	445,618	-0.03(-0.18%)

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.