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

Adtran Holdings Inc (NQ: ADTN )

4.445 -0.125 (-2.74%)
Streaming Delayed Price Updated: 3:25 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 (%)
Apr 29, 2011 30.87 32.19 30.42 31.50 1,584,769 +0.74(+2.41%)
Apr 28, 2011 30.87 30.94 30.49 30.76 553,048 -0.11(-0.35%)
Apr 27, 2011 30.66 31.21 30.31 30.87 1,140,748 +0.24(+0.77%)
Apr 26, 2011 30.23 30.71 29.93 30.63 967,975 +0.46(+1.52%)
Apr 25, 2011 30.19 30.51 29.54 30.17 1,565,376 -0.29(-0.95%)
Apr 21, 2011 31.00 31.05 30.35 30.46 1,109,959 -0.28(-0.92%)
Apr 20, 2011 30.57 30.92 30.46 30.74 1,831,745 +0.65(+2.15%)
Apr 19, 2011 30.08 30.26 29.89 30.10 1,433,598 +0.23(+0.77%)
Apr 18, 2011 30.70 30.76 29.68 29.87 2,207,169 -1.23(-3.94%)
Apr 15, 2011 30.83 31.44 30.64 31.09 1,355,659 +0.12(+0.39%)
Apr 14, 2011 30.96 31.34 30.45 30.97 1,942,622 -0.37(-1.17%)
Apr 13, 2011 33.22 33.40 30.27 31.34 8,532,769 -0.34(-1.08%)
Apr 12, 2011 31.76 32.01 30.89 31.68 1,619,574 -0.24(-0.76%)
Apr 11, 2011 31.95 32.49 31.79 31.92 1,549,049 +0.07(+0.22%)
Apr 08, 2011 31.90 32.23 31.66 31.85 943,047 +0.20(+0.63%)
Apr 07, 2011 31.79 32.14 31.57 31.66 566,243 -0.27(-0.83%)
Apr 06, 2011 32.19 32.36 31.57 31.92 543,406 -0.05(-0.14%)
Apr 05, 2011 31.64 32.17 31.28 31.97 818,338 +0.34(+1.06%)
Apr 04, 2011 31.66 31.90 31.26 31.63 950,054 +0.01(+0.02%)
Apr 01, 2011 32.76 32.94 31.47 31.63 1,749,624 -0.71(-2.19%)
Mar 31, 2011 32.56 32.83 32.16 32.33 824,074 -0.21(-0.63%)
Mar 30, 2011 32.63 32.84 32.10 32.54 1,101,962 +0.05(+0.14%)
Mar 29, 2011 31.58 32.62 31.54 32.49 673,998 +0.82(+2.60%)
Mar 28, 2011 31.79 32.05 31.50 31.67 1,075,612 +0.05(+0.14%)
Mar 25, 2011 31.81 32.07 31.04 31.63 2,070,767 -0.75(-2.31%)
Mar 24, 2011 32.35 33.04 32.11 32.37 979,699 +0.27(+0.83%)
Mar 23, 2011 31.15 32.17 31.02 32.11 2,996,618 +0.95(+3.06%)
Mar 22, 2011 33.67 33.74 30.96 31.15 4,154,038 -2.37(-7.06%)
Mar 21, 2011 34.19 34.61 33.38 33.52 2,022,225 -0.59(-1.74%)
Mar 18, 2011 33.93 34.27 33.35 34.12 2,026,254 +0.47(+1.40%)
Mar 17, 2011 33.71 34.09 33.33 33.64 1,089,478 +0.47(+1.42%)
Mar 16, 2011 33.13 33.95 32.88 33.17 1,076,686 +0.01(+0.02%)
Mar 15, 2011 32.52 33.46 32.18 33.16 1,361,189 -0.24(-0.71%)
Mar 14, 2011 32.99 33.55 32.75 33.40 1,055,958 +0.08(+0.25%)
Mar 11, 2011 32.71 33.51 32.41 33.32 1,430,928 +0.69(+2.10%)
Mar 10, 2011 33.52 33.54 32.55 32.63 1,925,700 -1.36(-4.01%)
Mar 09, 2011 34.36 34.67 33.59 33.99 1,120,203 -0.75(-2.17%)
Mar 08, 2011 34.89 35.10 34.53 34.75 974,002 +0.02(+0.04%)
Mar 07, 2011 36.17 36.33 33.72 34.73 1,375,390 -1.13(-3.14%)
Mar 04, 2011 36.04 36.17 35.24 35.86 820,304 -0.11(-0.32%)
Mar 03, 2011 34.64 36.07 34.64 35.97 1,403,732 +1.58(+4.58%)
Mar 02, 2011 34.63 34.86 34.16 34.40 738,256 -0.08(-0.22%)
Mar 01, 2011 34.68 35.00 33.94 34.47 1,490,541 -0.16(-0.46%)
Feb 28, 2011 35.05 35.55 34.31 34.63 1,994,250 -0.34(-0.96%)
Feb 25, 2011 34.03 34.97 33.93 34.97 1,580,341 +0.94(+2.75%)
Feb 24, 2011 33.21 34.05 33.07 34.03 1,388,792 +0.75(+2.27%)
Feb 23, 2011 33.99 33.99 32.70 33.28 1,070,795 -0.65(-1.93%)
Feb 22, 2011 34.96 34.96 33.77 33.93 1,381,699 -1.26(-3.57%)
Feb 18, 2011 35.50 35.77 34.74 35.19 1,339,205 -0.31(-0.88%)
Feb 17, 2011 34.73 35.97 34.23 35.50 1,261,638 +0.77(+2.21%)
Feb 16, 2011 34.85 35.04 34.25 34.73 757,217 -0.01(-0.02%)
Feb 15, 2011 35.14 35.27 34.34 34.74 680,180 -0.40(-1.15%)
Feb 14, 2011 35.51 35.63 34.57 35.14 848,329 -0.33(-0.92%)
Feb 11, 2011 34.95 35.74 34.85 35.47 996,893 +0.40(+1.15%)
Feb 10, 2011 34.34 35.42 34.12 35.07 902,398 +0.61(+1.77%)
Feb 09, 2011 34.09 35.15 34.08 34.46 1,142,669 +0.24(+0.71%)
Feb 08, 2011 34.31 34.73 33.96 34.22 1,068,100 -0.02(-0.07%)
Feb 07, 2011 35.53 35.76 34.08 34.24 2,860,332 +0.43(+1.26%)
Feb 04, 2011 32.44 33.93 32.14 33.81 2,899,215 +1.52(+4.69%)
Feb 03, 2011 31.65 32.46 31.59 32.30 1,376,329 +0.17(+0.52%)
Feb 02, 2011 31.45 32.27 31.23 32.13 958,865 +0.44(+1.39%)
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.