Indicators

Adtran Holdings Inc (NQ: ADTN )

4.530 +0.150 (+3.42%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	18.68	19.02	18.67	18.86	906,496	+0.04(+0.20%)
Apr 27, 2006	19.14	19.14	18.57	18.82	1,447,248	-0.30(-1.57%)
Apr 26, 2006	18.82	19.32	18.78	19.12	1,543,418	+0.31(+1.63%)
Apr 25, 2006	18.75	19.12	18.75	18.81	1,506,446	+0.05(+0.28%)
Apr 24, 2006	18.75	19.02	18.68	18.76	1,738,853	-0.01(-0.04%)
Apr 21, 2006	19.13	19.31	18.63	18.77	1,343,832	-0.38(-2.00%)
Apr 20, 2006	19.50	19.50	19.10	19.15	1,347,524	+0.16(+0.87%)
Apr 19, 2006	19.24	19.24	18.36	18.99	1,964,564	+0.23(+1.24%)
Apr 18, 2006	19.35	19.73	18.00	18.75	5,765,401	-0.60(-3.10%)
Apr 17, 2006	19.47	20.05	18.98	19.35	2,914,040	+0.32(+1.69%)
Apr 13, 2006	18.75	19.38	18.66	19.03	983,555	+0.35(+1.89%)
Apr 12, 2006	18.71	18.83	18.61	18.68	1,255,608	-0.03(-0.16%)
Apr 11, 2006	19.42	19.43	18.60	18.71	1,300,210	-0.56(-2.88%)
Apr 10, 2006	19.35	19.53	19.02	19.26	1,116,632	-0.19(-0.96%)
Apr 07, 2006	19.16	19.67	19.13	19.45	1,365,858	+0.32(+1.69%)
Apr 06, 2006	19.13	19.32	19.02	19.13	918,142	-0.09(-0.47%)
Apr 05, 2006	19.50	19.76	19.05	19.22	1,519,278	-0.30(-1.54%)
Apr 04, 2006	19.53	19.65	19.45	19.52	964,884	+0.06(+0.31%)

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.