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 (%)
Jan 31, 2023	17.98	18.27	17.94	18.17	531,127	+0.16(+0.91%)
Jan 30, 2023	17.84	18.26	17.83	18.00	474,376	+0.03(+0.16%)
Jan 27, 2023	17.79	18.05	17.58	17.98	412,792	-0.09(-0.48%)
Jan 26, 2023	17.47	18.09	17.31	18.06	508,939	+0.80(+4.63%)
Jan 25, 2023	17.40	17.43	17.12	17.26	664,687	-0.47(-2.66%)
Jan 24, 2023	17.23	17.76	17.07	17.73	386,912	+0.09(+0.49%)
Jan 23, 2023	17.52	18.18	17.52	17.65	511,495	-0.03(-0.16%)
Jan 20, 2023	18.38	18.38	17.35	17.68	814,204	-0.56(-3.06%)
Jan 19, 2023	18.19	18.45	18.14	18.24	488,552	-0.09(-0.47%)
Jan 18, 2023	18.91	18.93	18.18	18.32	470,214	-0.49(-2.61%)
Jan 17, 2023	19.14	19.36	18.77	18.81	433,990	-0.30(-1.56%)
Jan 13, 2023	18.99	19.22	18.77	19.11	431,294	+0.00(+0.00%)
Jan 12, 2023	19.45	19.45	18.75	19.11	537,805	+0.58(+3.12%)
Jan 11, 2023	18.97	19.01	18.36	18.53	447,300	-0.43(-2.28%)
Jan 10, 2023	18.91	19.10	18.60	18.97	511,883	+0.23(+1.23%)
Jan 09, 2023	19.23	19.23	18.59	18.74	403,445	+0.30(+1.62%)
Jan 06, 2023	17.97	18.57	17.76	18.44	387,444	+0.77(+4.36%)
Jan 05, 2023	18.37	18.37	17.66	17.67	373,581	-0.71(-3.88%)
Jan 04, 2023	18.25	18.75	18.24	18.38	410,566	+0.25(+1.38%)

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.