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

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
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 (%)
Dec 31, 2019 8.773 8.962 8.746 8.890 459,467 +0.05(+0.61%)
Dec 30, 2019 8.800 8.926 8.674 8.836 171,333 +0.08(+0.87%)
Dec 27, 2019 8.845 8.845 8.719 8.759 183,230 -0.05(-0.56%)
Dec 26, 2019 8.710 8.827 8.634 8.809 168,184 +0.08(+0.93%)
Dec 24, 2019 8.656 8.845 8.603 8.728 130,164 +0.08(+0.94%)
Dec 23, 2019 8.485 8.737 8.413 8.647 181,850 +0.16(+1.91%)
Dec 20, 2019 8.512 8.553 8.395 8.485 954,424 -0.04(-0.47%)
Dec 19, 2019 8.566 8.584 8.467 8.526 366,728 -0.07(-0.78%)
Dec 18, 2019 8.503 8.683 8.440 8.593 186,363 +0.12(+1.38%)
Dec 17, 2019 8.503 8.512 8.368 8.476 281,350 -0.01(-0.16%)
Dec 16, 2019 8.512 8.755 8.395 8.490 212,672 +0.07(+0.80%)
Dec 13, 2019 8.476 8.539 8.279 8.422 263,776 -0.06(-0.74%)
Dec 12, 2019 8.422 8.611 8.395 8.485 252,085 +0.12(+1.40%)
Dec 11, 2019 8.216 8.386 8.198 8.368 148,155 +0.14(+1.75%)
Dec 10, 2019 8.198 8.261 8.112 8.225 276,551 +0.02(+0.22%)
Dec 09, 2019 7.946 8.297 7.946 8.207 305,539 +0.24(+3.05%)
Dec 06, 2019 8.027 8.081 7.865 7.964 456,241 -0.04(-0.56%)
Dec 05, 2019 8.027 8.054 7.919 8.009 312,880 -0.02(-0.22%)
Dec 04, 2019 8.162 8.261 8.000 8.027 258,574 -0.10(-1.22%)
Dec 03, 2019 8.045 8.189 7.991 8.126 211,175 -0.04(-0.44%)
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.