Indicators

Adtran Holdings Inc (NQ: ADTN )

5.390 +0.680 (+14.44%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	23.56	23.64	23.31	23.55	722,267	-0.08(-0.33%)
Apr 27, 2012	23.43	23.65	23.04	23.63	952,267	+0.19(+0.82%)
Apr 26, 2012	23.37	23.73	23.26	23.44	1,380,730	+0.08(+0.36%)
Apr 25, 2012	23.14	23.84	23.04	23.35	1,704,521	+0.55(+2.40%)
Apr 24, 2012	22.83	23.04	22.50	22.80	1,867,686	-0.07(-0.30%)
Apr 23, 2012	22.54	22.98	22.32	22.87	1,425,446	-0.01(-0.03%)
Apr 20, 2012	23.56	23.56	22.81	22.88	1,587,668	-0.42(-1.78%)
Apr 19, 2012	23.04	23.66	22.99	23.30	1,239,041	+0.18(+0.80%)
Apr 18, 2012	23.24	23.26	22.91	23.11	1,098,356	-0.15(-0.66%)
Apr 17, 2012	22.92	23.44	22.83	23.27	1,314,440	+0.56(+2.47%)
Apr 16, 2012	23.09	23.10	22.47	22.70	1,434,860	-0.28(-1.21%)
Apr 13, 2012	23.46	23.48	22.87	22.98	1,189,958	-0.60(-2.54%)
Apr 12, 2012	23.81	23.88	23.28	23.58	1,816,440	-0.06(-0.26%)
Apr 11, 2012	21.93	24.00	21.69	23.64	4,683,292	+1.74(+7.94%)
Apr 10, 2012	22.22	22.39	21.85	21.90	1,778,318	-0.24(-1.08%)
Apr 09, 2012	22.08	22.34	21.93	22.14	1,365,324	-0.37(-1.64%)
Apr 05, 2012	22.77	22.97	22.30	22.51	1,945,892	-0.67(-2.89%)
Apr 04, 2012	23.40	23.42	23.08	23.18	931,955	-0.42(-1.76%)
Apr 03, 2012	23.87	24.12	23.46	23.60	902,992	-0.20(-0.84%)

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.