Adtran Holdings Inc (NQ: ADTN )

5.385 +0.065 (+1.23%)
Streaming Delayed Price Updated: 1:29 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 19.34 20.16 19.13 19.47 1,654,353 +0.14(+0.73%)
Aug 30, 2021 21.66 21.66 19.21 19.33 2,833,710 -3.81(-16.46%)
Aug 27, 2021 22.37 23.34 22.35 23.14 360,981 +0.75(+3.37%)
Aug 26, 2021 22.27 22.67 22.05 22.38 219,880 +0.17(+0.76%)
Aug 25, 2021 22.19 22.51 22.11 22.21 248,800 +0.06(+0.26%)
Aug 24, 2021 22.13 22.41 21.84 22.16 228,796 +0.03(+0.13%)
Aug 23, 2021 21.67 22.44 21.67 22.13 328,147 +0.64(+2.98%)
Aug 20, 2021 21.50 21.64 21.11 21.49 268,179 -0.08(-0.35%)
Aug 19, 2021 21.50 21.94 21.28 21.56 342,728 -0.14(-0.65%)
Aug 18, 2021 21.77 22.10 21.55 21.71 233,437 -0.07(-0.30%)
Aug 17, 2021 22.15 22.18 21.57 21.77 229,521 -0.57(-2.56%)
Aug 16, 2021 21.88 22.44 21.62 22.34 293,020 +0.37(+1.67%)
Aug 13, 2021 22.03 22.03 21.60 21.98 236,101 -0.03(-0.13%)
Aug 12, 2021 21.99 22.04 21.52 22.01 269,064 +0.08(+0.39%)
Aug 11, 2021 22.11 22.11 21.67 21.92 252,833 -0.11(-0.51%)
Aug 10, 2021 22.08 22.34 21.79 22.03 248,811 -0.13(-0.59%)
Aug 09, 2021 22.18 22.87 21.95 22.17 495,878 +0.08(+0.34%)
Aug 06, 2021 21.08 22.14 21.08 22.09 617,268 +1.72(+8.43%)
Aug 05, 2021 21.12 21.12 19.44 20.37 596,420 -0.27(-1.32%)
Aug 04, 2021 20.55 21.04 20.40 20.65 367,420 -0.13(-0.63%)
Aug 03, 2021 20.37 20.89 19.98 20.78 446,685 +0.39(+1.93%)
Aug 02, 2021 21.08 21.25 20.27 20.38 333,676 -0.66(-3.12%)
Jul 30, 2021 21.00 21.21 20.73 21.04 310,175 -0.18(-0.84%)
Jul 29, 2021 20.93 21.41 20.83 21.22 213,298 +0.52(+2.49%)
Jul 28, 2021 20.98 21.18 20.37 20.70 348,738 -0.24(-1.17%)
Jul 27, 2021 21.29 21.30 20.70 20.95 613,859 -0.42(-1.98%)
Jul 26, 2021 20.89 21.49 20.80 21.37 516,036 +0.57(+2.75%)
Jul 23, 2021 20.06 20.83 20.02 20.80 324,967 +0.81(+4.04%)
Jul 22, 2021 19.90 20.12 19.03 19.99 472,232 -0.13(-0.65%)
Jul 21, 2021 19.02 20.16 18.72 20.12 411,221 +0.94(+4.89%)
Jul 20, 2021 18.13 19.41 18.01 19.18 551,138 +1.16(+6.46%)
Jul 19, 2021 16.91 18.03 16.46 18.02 511,057 +0.69(+3.95%)
Jul 16, 2021 18.14 18.14 17.31 17.33 161,657 -0.65(-3.60%)
Jul 15, 2021 18.22 18.36 17.82 17.98 155,364 -0.49(-2.64%)
Jul 14, 2021 18.34 18.81 18.10 18.47 396,178 +0.43(+2.39%)
Jul 13, 2021 18.22 18.22 17.86 18.04 197,624 -0.25(-1.39%)
Jul 12, 2021 18.46 18.68 18.16 18.29 137,943 -0.21(-1.12%)
Jul 09, 2021 18.06 18.59 18.04 18.50 122,386 +0.49(+2.71%)
Jul 08, 2021 17.77 18.15 17.12 18.01 202,725 -0.23(-1.24%)
Jul 07, 2021 18.88 19.18 18.04 18.23 287,626 -0.65(-3.43%)
Jul 06, 2021 19.28 19.40 18.39 18.88 373,170 -0.20(-1.03%)
Jul 02, 2021 19.66 19.66 18.97 19.08 138,201 -0.37(-1.88%)
Jul 01, 2021 19.44 19.55 19.09 19.44 122,868 +0.06(+0.29%)
Jun 30, 2021 19.32 19.78 19.02 19.39 186,252 -0.02(-0.10%)
Jun 29, 2021 20.31 20.35 19.40 19.41 194,337 -0.90(-4.44%)
Jun 28, 2021 19.92 20.43 19.83 20.31 371,541 +0.38(+1.93%)
Jun 25, 2021 19.88 20.39 19.64 19.92 673,040 +0.17(+0.86%)
Jun 24, 2021 19.54 19.80 19.36 19.75 92,877 +0.31(+1.59%)
Jun 23, 2021 19.67 19.85 19.39 19.44 137,353 -0.22(-1.10%)
Jun 22, 2021 19.19 19.82 18.81 19.66 163,805 +0.41(+2.15%)
Jun 21, 2021 19.05 19.41 18.80 19.25 173,296 +0.42(+2.24%)
Jun 18, 2021 19.48 19.48 18.68 18.82 540,835 -0.80(-4.07%)
Jun 17, 2021 19.88 20.29 19.42 19.62 169,964 -0.41(-2.06%)
Jun 16, 2021 20.12 20.17 19.71 20.03 215,338 -0.08(-0.42%)
Jun 15, 2021 20.22 20.46 19.90 20.12 241,798 -0.15(-0.74%)
Jun 14, 2021 20.34 20.35 19.97 20.27 245,864 +0.23(+1.12%)
Jun 11, 2021 19.75 20.04 19.73 20.04 81,176 +0.39(+2.01%)
Jun 10, 2021 19.63 19.70 19.26 19.65 145,088 +0.04(+0.19%)
Jun 09, 2021 19.89 20.00 19.42 19.61 221,985 -0.29(-1.46%)
Jun 08, 2021 19.60 20.95 19.60 19.90 539,152 -0.23(-1.12%)
Jun 07, 2021 19.41 20.15 19.36 20.13 300,915 +0.86(+4.48%)
Jun 04, 2021 18.96 19.28 18.95 19.27 219,747 +0.38(+1.99%)
Jun 03, 2021 18.80 19.06 18.55 18.89 229,450 +0.04(+0.20%)
Jun 02, 2021 18.95 18.96 18.67 18.85 118,764 -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.