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 29, 2022	16.82	17.01	16.43	16.53	336,244	-0.36(-2.14%)
Apr 28, 2022	16.45	16.93	16.25	16.89	215,598	+0.54(+3.31%)
Apr 27, 2022	16.64	16.74	16.27	16.35	449,212	-0.39(-2.33%)
Apr 26, 2022	17.17	17.36	16.68	16.74	433,142	-0.50(-2.92%)
Apr 25, 2022	16.90	17.27	16.82	17.24	362,515	+0.24(+1.40%)
Apr 22, 2022	17.06	17.20	16.92	17.00	367,351	-0.17(-1.00%)
Apr 21, 2022	18.30	18.30	17.11	17.17	355,934	-0.27(-1.53%)
Apr 20, 2022	17.39	17.64	17.22	17.44	424,579	+0.27(+1.55%)
Apr 19, 2022	17.01	17.34	16.95	17.17	407,684	+0.14(+0.84%)
Apr 18, 2022	16.85	17.11	16.57	17.03	201,775	+0.10(+0.62%)
Apr 14, 2022	17.20	17.28	16.90	16.93	244,253	-0.18(-1.06%)
Apr 13, 2022	16.87	17.23	16.84	17.11	337,855	+0.29(+1.69%)
Apr 12, 2022	16.99	17.59	16.77	16.82	645,685	+0.26(+1.55%)
Apr 11, 2022	16.64	16.88	16.55	16.57	455,897	-0.22(-1.30%)
Apr 08, 2022	16.94	16.95	16.56	16.78	396,676	-0.14(-0.84%)
Apr 07, 2022	16.89	17.08	16.65	16.93	383,423	+0.13(+0.79%)
Apr 06, 2022	17.33	17.50	16.73	16.79	378,433	-0.67(-3.81%)
Apr 05, 2022	17.59	17.75	17.21	17.46	482,824	-0.04(-0.22%)
Apr 04, 2022	17.43	17.61	17.21	17.50	411,265	+0.01(+0.05%)

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.