Indicators

Adtran Holdings Inc (NQ: ADTN )

4.740 +0.120 (+2.60%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	16.83	16.96	16.67	16.83	478,020	+0.00(+0.00%)
Apr 27, 2017	16.88	17.00	16.77	16.83	303,290	-0.04(-0.25%)
Apr 26, 2017	17.00	17.13	16.75	16.88	424,458	-0.04(-0.25%)
Apr 25, 2017	16.96	17.13	16.88	16.92	257,251	+0.08(+0.50%)
Apr 24, 2017	16.79	16.92	16.62	16.83	423,722	+0.29(+1.78%)
Apr 21, 2017	16.71	16.92	16.48	16.54	625,131	-0.17(-1.01%)
Apr 20, 2017	17.97	17.97	16.54	16.71	1,048,595	+0.04(+0.25%)
Apr 19, 2017	17.42	17.55	16.16	16.67	1,777,422	+0.17(+1.02%)
Apr 18, 2017	16.08	16.54	16.08	16.50	478,633	+0.29(+1.82%)
Apr 17, 2017	16.08	16.33	16.03	16.20	373,516	+0.13(+0.78%)
Apr 13, 2017	16.50	16.54	15.93	16.08	343,134	-0.42(-2.55%)
Apr 12, 2017	16.75	16.79	16.46	16.50	277,207	-0.29(-1.75%)
Apr 11, 2017	16.67	16.92	16.62	16.79	375,661	+0.04(+0.25%)
Apr 10, 2017	16.88	16.96	16.64	16.75	191,723	-0.13(-0.75%)
Apr 07, 2017	16.75	16.96	16.71	16.88	312,238	+0.08(+0.50%)
Apr 06, 2017	16.71	16.88	16.58	16.79	276,643	+0.04(+0.25%)
Apr 05, 2017	16.92	17.13	16.58	16.75	412,718	-0.08(-0.50%)
Apr 04, 2017	16.96	17.13	16.73	16.83	337,242	-0.13(-0.74%)

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.