Indicators

Adtran Holdings Inc (NQ: ADTN )

5.470 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	16.88	16.90	16.47	16.62	2,435,132	-0.24(-1.42%)
Jan 30, 2007	17.21	17.21	16.78	16.86	2,047,710	-0.29(-1.66%)
Jan 29, 2007	17.06	17.36	16.97	17.15	865,973	-0.07(-0.39%)
Jan 26, 2007	16.86	17.24	16.70	17.21	1,029,485	+0.36(+2.14%)
Jan 25, 2007	17.27	17.28	16.79	16.85	1,405,167	-0.38(-2.22%)
Jan 24, 2007	17.27	17.50	17.23	17.24	1,455,037	+0.00(+0.00%)
Jan 23, 2007	16.58	17.59	16.13	17.24	5,125,576	+0.47(+2.82%)
Jan 22, 2007	16.84	16.98	16.46	16.76	2,260,070	-0.04(-0.22%)
Jan 19, 2007	16.37	16.87	16.08	16.80	2,898,878	+0.22(+1.31%)
Jan 18, 2007	17.01	17.05	16.55	16.58	2,220,275	-0.43(-2.51%)
Jan 17, 2007	17.07	17.30	16.93	17.01	2,141,605	-0.49(-2.83%)
Jan 16, 2007	17.79	17.87	17.37	17.51	1,365,818	-0.29(-1.60%)
Jan 12, 2007	17.57	17.79	17.49	17.79	484,001	+0.22(+1.28%)
Jan 11, 2007	17.87	17.90	17.39	17.57	2,152,049	-0.27(-1.51%)
Jan 10, 2007	17.71	17.96	17.56	17.84	1,525,242	+0.01(+0.04%)
Jan 09, 2007	17.66	17.86	17.54	17.83	1,047,944	+0.23(+1.32%)
Jan 08, 2007	17.42	17.69	17.24	17.60	1,436,420	+0.10(+0.60%)
Jan 05, 2007	18.08	18.08	17.29	17.49	2,208,983	-0.64(-3.52%)
Jan 04, 2007	17.51	18.23	17.45	18.13	2,182,938	+0.58(+3.29%)

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.