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

Adtran Holdings Inc (NQ: ADTN )

5.460 +0.090 (+1.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Oct 30, 2020 10.11 10.24 9.845 9.864 466,120 -0.27(-2.64%)
Oct 29, 2020 10.12 10.29 10.03 10.13 319,593 +0.07(+0.73%)
Oct 28, 2020 10.43 10.49 10.03 10.06 254,934 -0.58(-5.46%)
Oct 27, 2020 11.07 11.08 10.50 10.64 296,733 -0.44(-4.00%)
Oct 26, 2020 11.28 11.38 10.91 11.08 309,873 -0.38(-3.30%)
Oct 23, 2020 11.39 11.53 11.23 11.46 209,271 +0.12(+1.06%)
Oct 22, 2020 11.26 11.49 11.04 11.34 260,802 +0.13(+1.15%)
Oct 21, 2020 11.09 11.87 11.09 11.21 496,439 +0.47(+4.38%)
Oct 20, 2020 10.64 10.87 10.57 10.74 370,778 +0.21(+2.02%)
Oct 19, 2020 10.37 10.78 10.29 10.53 390,215 +0.49(+4.87%)
Oct 16, 2020 10.21 10.45 10.02 10.04 148,148 -0.20(-1.98%)
Oct 15, 2020 9.984 10.31 9.873 10.24 157,389 +0.22(+2.21%)
Oct 14, 2020 10.00 10.08 9.910 10.02 175,982 +0.02(+0.18%)
Oct 13, 2020 10.09 10.12 9.919 10.00 258,164 -0.19(-1.90%)
Oct 12, 2020 10.19 10.38 9.892 10.20 233,658 +0.15(+1.47%)
Oct 09, 2020 10.25 10.40 10.02 10.05 185,754 -0.07(-0.73%)
Oct 08, 2020 10.32 10.35 9.938 10.12 149,427 -0.05(-0.45%)
Oct 07, 2020 9.790 10.26 9.707 10.17 315,124 +0.46(+4.75%)
Oct 06, 2020 10.00 10.12 9.698 9.707 228,961 -0.25(-2.50%)
Oct 05, 2020 9.698 9.965 9.624 9.956 195,007 +0.41(+4.25%)
Oct 02, 2020 9.310 9.615 9.310 9.550 196,375 +0.05(+0.49%)
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.