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 (%)
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%)
Sep 01, 2021 19.59 19.93 19.09 19.52 834,389 +0.05(+0.24%)
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%)
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.