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

Adtran Holdings Inc (NQ: ADTN )

5.460 -0.010 (-0.18%)
Streaming Delayed Price Updated: 1:20 PM EDT, May 9, 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 (%)
Oct 31, 2019 8.646 8.672 7.755 7.844 621,273 -0.69(-8.04%)
Oct 30, 2019 8.539 8.628 8.441 8.530 253,729 -0.01(-0.10%)
Oct 29, 2019 8.379 8.583 8.325 8.539 222,613 +0.14(+1.70%)
Oct 28, 2019 8.396 8.574 8.379 8.396 163,009 +0.05(+0.64%)
Oct 25, 2019 8.094 8.468 7.987 8.343 293,918 +0.25(+3.08%)
Oct 24, 2019 8.334 8.387 8.049 8.094 230,880 -0.22(-2.68%)
Oct 23, 2019 8.334 8.379 8.240 8.316 271,331 -0.01(-0.11%)
Oct 22, 2019 8.379 8.468 8.281 8.325 294,898 -0.05(-0.64%)
Oct 21, 2019 8.628 8.761 8.352 8.379 310,061 -0.20(-2.28%)
Oct 18, 2019 8.708 8.770 8.539 8.574 257,866 -0.16(-1.83%)
Oct 17, 2019 8.583 8.850 8.583 8.735 246,553 +0.18(+2.13%)
Oct 16, 2019 8.263 8.663 8.263 8.552 283,901 +0.31(+3.73%)
Oct 15, 2019 8.111 8.272 8.085 8.245 387,799 +0.16(+2.04%)
Oct 14, 2019 8.031 8.218 7.978 8.080 402,134 +0.03(+0.39%)
Oct 11, 2019 7.844 8.263 7.844 8.049 519,552 +0.20(+2.61%)
Oct 10, 2019 7.684 8.218 7.203 7.844 1,894,148 -1.87(-19.25%)
Oct 09, 2019 9.901 9.928 9.598 9.714 313,083 -0.12(-1.27%)
Oct 08, 2019 10.02 10.10 9.794 9.839 424,226 -0.22(-2.21%)
Oct 07, 2019 10.15 10.32 10.03 10.06 452,586 -0.17(-1.65%)
Oct 04, 2019 10.05 10.25 9.977 10.23 203,845 +0.18(+1.77%)
Oct 03, 2019 9.990 10.12 9.803 10.05 239,961 -0.01(-0.09%)
Oct 02, 2019 9.812 10.24 9.661 10.06 369,225 +0.20(+2.08%)
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.