Adtran Holdings Inc (NQ: ADTN )

5.440 +0.120 (+2.26%)
Streaming Delayed Price Updated: 10:40 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 19.76 19.93 19.00 19.29 463,809 -0.64(-3.23%)
Nov 29, 2021 19.79 20.17 19.53 19.93 369,713 +0.44(+2.23%)
Nov 26, 2021 19.90 20.00 19.45 19.50 362,890 -0.90(-4.41%)
Nov 24, 2021 20.55 20.59 20.21 20.40 318,187 -0.39(-1.87%)
Nov 23, 2021 20.40 20.83 20.03 20.79 273,562 +0.30(+1.48%)
Nov 22, 2021 20.39 20.87 20.15 20.48 204,952 +0.16(+0.79%)
Nov 19, 2021 20.48 20.69 20.22 20.32 465,878 -0.37(-1.78%)
Nov 18, 2021 20.83 20.83 20.63 20.69 560,730 -0.19(-0.91%)
Nov 17, 2021 20.47 20.94 20.29 20.88 414,104 +0.38(+1.85%)
Nov 16, 2021 20.10 20.50 19.85 20.50 480,751 +0.23(+1.12%)
Nov 15, 2021 20.26 21.39 20.20 20.27 500,738 +0.37(+1.85%)
Nov 12, 2021 19.29 20.11 19.29 19.91 410,464 +0.33(+1.68%)
Nov 11, 2021 19.23 19.68 19.12 19.58 178,976 +0.44(+2.32%)
Nov 10, 2021 19.50 19.13 271,159 -0.57(-2.92%)
Nov 09, 2021 19.58 19.91 19.53 19.71 287,035 +0.15(+0.77%)
Nov 08, 2021 19.62 19.86 19.50 19.56 236,876 +0.06(+0.29%)
Nov 05, 2021 19.55 20.14 19.41 19.50 400,046 +0.05(+0.24%)
Nov 04, 2021 19.15 19.77 18.98 19.45 519,212 +0.35(+1.83%)
Nov 03, 2021 18.20 19.23 18.11 19.10 439,120 +0.95(+5.24%)
Nov 02, 2021 17.57 18.94 17.57 18.15 503,386 +0.19(+1.05%)
Nov 01, 2021 17.45 18.39 17.59 17.96 295,404 +0.55(+3.14%)
Oct 29, 2021 16.94 17.57 16.94 17.42 337,271 +0.25(+1.48%)
Oct 28, 2021 17.02 17.16 160,777 +0.20(+1.17%)
Oct 27, 2021 16.58 17.05 16.63 16.96 297,732 +0.40(+2.39%)
Oct 26, 2021 16.66 16.52 16.57 552,315 -0.01(-0.06%)
Oct 25, 2021 16.84 17.00 16.49 16.58 564,443 -0.19(-1.12%)
Oct 22, 2021 16.77 16.94 16.43 16.77 279,416 -0.25(-1.44%)
Oct 21, 2021 16.85 17.05 16.63 17.01 247,186 +0.18(+1.06%)
Oct 20, 2021 16.65 17.12 16.52 16.83 279,948 +0.34(+2.06%)
Oct 19, 2021 16.89 17.00 16.43 16.49 399,478 -0.65(-3.79%)
Oct 18, 2021 17.08 17.48 16.76 17.14 505,432 +0.00(+0.00%)
Oct 15, 2021 18.29 18.29 17.11 17.14 461,357 -0.86(-4.76%)
Oct 14, 2021 17.91 18.11 17.67 18.00 281,762 +0.31(+1.76%)
Oct 13, 2021 17.72 18.01 17.55 17.69 166,491 -0.06(-0.32%)
Oct 12, 2021 17.62 17.93 17.52 17.75 302,908 +0.13(+0.75%)
Oct 11, 2021 17.77 17.97 17.59 17.62 159,380 -0.24(-1.37%)
Oct 08, 2021 17.95 18.25 17.68 17.86 177,914 -0.07(-0.37%)
Oct 07, 2021 17.62 18.18 17.56 17.93 368,528 +0.30(+1.71%)
Oct 06, 2021 17.33 17.86 17.26 17.62 211,958 +0.00(+0.00%)
Oct 05, 2021 17.56 17.94 17.49 17.62 203,899 +0.10(+0.59%)
Oct 04, 2021 17.64 17.66 17.30 17.52 202,892 -0.21(-1.17%)
Oct 01, 2021 17.78 17.93 17.32 17.73 311,200 +0.05(+0.27%)
Sep 30, 2021 17.46 17.76 17.20 17.68 381,739 +0.32(+1.85%)
Sep 29, 2021 17.59 17.65 17.26 17.36 517,395 -0.12(-0.70%)
Sep 28, 2021 18.28 18.33 17.46 17.48 522,194 -1.00(-5.41%)
Sep 27, 2021 18.36 18.75 18.34 18.48 291,114 +0.07(+0.36%)
Sep 24, 2021 18.19 18.55 18.02 18.42 282,721 +0.02(+0.10%)
Sep 23, 2021 18.06 18.58 18.06 18.40 220,027 +0.47(+2.63%)
Sep 22, 2021 17.67 18.16 17.64 17.93 210,491 +0.33(+1.87%)
Sep 21, 2021 17.88 18.03 17.53 17.60 280,996 -0.25(-1.43%)
Sep 20, 2021 17.61 17.87 17.29 17.85 382,561 -0.10(-0.58%)
Sep 17, 2021 18.23 18.38 17.71 17.95 1,008,827 -0.37(-2.01%)
Sep 16, 2021 18.27 18.42 18.07 18.32 213,699 -0.08(-0.46%)
Sep 15, 2021 18.20 18.42 17.82 18.41 344,416 +0.17(+0.93%)
Sep 14, 2021 18.58 18.71 17.95 18.24 428,843 -0.35(-1.88%)
Sep 13, 2021 18.66 18.67 18.25 18.59 256,811 +0.11(+0.61%)
Sep 10, 2021 18.98 18.99 18.44 18.47 234,372 -0.51(-2.68%)
Sep 09, 2021 18.88 19.27 18.66 18.98 282,128 +0.13(+0.70%)
Sep 08, 2021 18.85 18.94 18.62 18.85 386,648 -0.08(-0.40%)
Sep 07, 2021 19.25 19.35 18.81 18.93 347,917 -0.44(-2.29%)
Sep 03, 2021 19.51 19.65 19.21 19.37 331,668 -0.15(-0.77%)
Sep 02, 2021 19.68 19.68 19.18 19.52 648,898 +0.00(+0.00%)
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.