Adtran Holdings Inc (NQ: ADTN )

5.440 +0.120 (+2.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 15.51 15.72 15.30 15.59 302,325 +0.15(+0.97%)
Mar 30, 2021 15.03 15.50 14.86 15.44 155,439 +0.31(+2.04%)
Mar 29, 2021 15.99 16.21 14.91 15.13 507,230 -1.08(-6.69%)
Mar 26, 2021 15.73 16.26 15.62 16.21 265,486 +0.68(+4.39%)
Mar 25, 2021 14.82 15.64 14.76 15.53 258,519 +0.49(+3.23%)
Mar 24, 2021 15.78 15.87 15.03 15.05 238,843 -0.46(-2.95%)
Mar 23, 2021 16.45 16.65 15.42 15.50 225,583 -1.07(-6.48%)
Mar 22, 2021 16.68 16.95 16.19 16.58 218,311 -0.11(-0.67%)
Mar 19, 2021 16.45 16.91 15.71 16.69 936,318 +0.24(+1.48%)
Mar 18, 2021 16.45 17.16 16.40 16.45 209,792 -0.82(-4.76%)
Mar 17, 2021 17.77 17.86 16.74 17.27 336,977 -0.70(-3.90%)
Mar 16, 2021 17.52 18.14 17.49 17.97 465,593 +0.27(+1.53%)
Mar 15, 2021 17.31 17.81 17.16 17.70 364,825 +0.61(+3.55%)
Mar 12, 2021 16.79 17.15 16.67 17.09 271,264 +0.21(+1.27%)
Mar 11, 2021 16.57 17.23 16.57 16.88 361,224 +0.46(+2.79%)
Mar 10, 2021 16.35 16.70 16.20 16.42 223,243 +0.08(+0.52%)
Mar 09, 2021 16.21 16.58 16.09 16.34 275,716 +0.47(+2.94%)
Mar 08, 2021 15.53 16.17 15.23 15.87 304,152 +0.43(+2.75%)
Mar 05, 2021 15.36 15.52 14.28 15.44 367,786 +0.29(+1.94%)
Mar 04, 2021 15.68 15.99 14.84 15.15 289,570 -0.54(-3.45%)
Mar 03, 2021 16.02 16.08 15.56 15.69 232,762 -0.19(-1.18%)
Mar 02, 2021 16.53 16.60 15.86 15.88 185,425 -0.68(-4.12%)
Mar 01, 2021 16.23 16.56 16.05 16.56 285,982 +0.82(+5.23%)
Feb 26, 2021 16.09 16.30 15.48 15.74 337,181 -0.24(-1.52%)
Feb 25, 2021 16.35 16.69 15.87 15.98 304,359 -0.38(-2.34%)
Feb 24, 2021 15.49 16.51 15.49 16.36 682,856 +1.06(+6.90%)
Feb 23, 2021 15.28 15.45 14.55 15.31 479,135 -0.11(-0.73%)
Feb 22, 2021 14.94 15.46 14.93 15.42 265,031 +0.36(+2.42%)
Feb 19, 2021 14.54 15.34 14.54 15.05 334,506 +0.55(+3.80%)
Feb 18, 2021 14.72 14.79 14.45 14.50 510,091 -0.41(-2.76%)
Feb 17, 2021 14.64 15.03 14.52 14.91 299,438 -0.19(-1.24%)
Feb 16, 2021 15.43 15.69 15.01 15.10 273,774 -0.18(-1.16%)
Feb 12, 2021 15.01 15.64 15.01 15.28 299,031 +0.27(+1.80%)
Feb 11, 2021 15.35 15.43 14.80 15.01 280,040 -0.21(-1.40%)
Feb 10, 2021 15.75 15.76 15.06 15.22 433,706 -0.47(-3.02%)
Feb 09, 2021 15.68 15.83 15.30 15.70 261,445 -0.05(-0.29%)
Feb 08, 2021 15.17 15.83 15.17 15.74 370,293 +0.77(+5.15%)
Feb 05, 2021 15.73 16.14 14.95 14.97 431,060 +0.02(+0.12%)
Feb 04, 2021 15.86 15.95 14.52 14.95 797,432 -0.96(-6.02%)
Feb 03, 2021 15.80 15.96 15.41 15.91 418,662 +0.11(+0.71%)
Feb 02, 2021 16.10 16.35 15.52 15.80 287,891 -0.20(-1.28%)
Feb 01, 2021 16.06 16.28 15.62 16.00 351,860 +0.02(+0.12%)
Jan 29, 2021 16.27 16.83 15.93 15.98 355,630 -0.28(-1.71%)
Jan 28, 2021 17.05 17.05 15.86 16.26 427,653 -0.48(-2.89%)
Jan 27, 2021 15.92 17.15 15.81 16.75 489,391 +0.49(+3.03%)
Jan 26, 2021 16.46 16.49 15.97 16.25 319,769 -0.03(-0.17%)
Jan 25, 2021 16.22 16.48 15.89 16.28 223,779 +0.01(+0.06%)
Jan 22, 2021 15.84 16.31 15.61 16.27 250,071 +0.34(+2.16%)
Jan 21, 2021 16.61 16.61 15.57 15.93 393,032 -0.45(-2.72%)
Jan 20, 2021 15.97 16.64 15.97 16.37 518,426 +0.58(+3.65%)
Jan 19, 2021 15.62 15.88 15.36 15.80 389,863 +0.27(+1.74%)
Jan 15, 2021 15.42 15.58 14.99 15.53 278,048 -0.03(-0.18%)
Jan 14, 2021 15.05 15.72 15.05 15.56 287,676 +0.67(+4.49%)
Jan 13, 2021 14.87 14.96 14.79 14.89 170,236 -0.07(-0.50%)
Jan 12, 2021 14.67 15.14 14.67 14.96 225,341 +0.39(+2.68%)
Jan 11, 2021 14.45 14.71 14.41 14.57 198,737 -0.05(-0.32%)
Jan 08, 2021 14.51 14.71 14.27 14.62 304,518 +0.11(+0.77%)
Jan 07, 2021 14.23 14.54 14.14 14.51 211,567 +0.15(+1.04%)
Jan 06, 2021 13.85 14.47 13.76 14.36 415,613 +0.43(+3.07%)
Jan 05, 2021 13.57 14.02 13.55 13.93 251,458 +0.24(+1.76%)
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.