Indicators

Adtran Holdings Inc (NQ: ADTN )

4.380 -0.160 (-3.52%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	13.47	13.69	13.31	13.44	1,190,131	+0.00(+0.00%)
Jan 28, 2005	13.57	13.69	13.24	13.44	1,649,118	-0.04(-0.28%)
Jan 27, 2005	13.39	13.66	13.16	13.47	1,332,340	+0.12(+0.90%)
Jan 26, 2005	13.04	13.43	12.83	13.35	3,490,519	+0.57(+4.46%)
Jan 25, 2005	12.68	12.98	12.00	12.78	8,208,339	+0.96(+8.12%)
Jan 24, 2005	12.15	12.15	11.81	11.82	2,196,778	-0.24(-1.99%)
Jan 21, 2005	12.45	12.45	11.96	12.06	2,829,832	-0.28(-2.25%)
Jan 20, 2005	12.75	12.86	12.27	12.34	3,018,983	-0.43(-3.35%)
Jan 19, 2005	13.32	13.32	12.71	12.77	3,391,003	-0.50(-3.79%)
Jan 18, 2005	13.03	13.40	12.77	13.27	3,569,536	+0.45(+3.51%)
Jan 14, 2005	13.00	13.19	12.75	12.82	1,596,482	-0.17(-1.33%)
Jan 13, 2005	12.96	13.22	12.83	12.99	1,396,651	+0.10(+0.76%)
Jan 12, 2005	12.83	13.02	12.67	12.89	1,139,322	+0.05(+0.41%)
Jan 11, 2005	13.13	13.13	12.65	12.84	1,959,567	-0.33(-2.51%)
Jan 10, 2005	13.22	13.85	12.94	13.17	1,568,841	+0.11(+0.86%)
Jan 07, 2005	13.53	13.62	12.93	13.06	3,127,907	-0.47(-3.49%)
Jan 06, 2005	13.48	13.66	13.39	13.53	1,138,519	+0.20(+1.46%)
Jan 05, 2005	13.59	13.74	13.28	13.34	1,393,638	-0.30(-2.20%)
Jan 04, 2005	14.12	14.27	13.47	13.64	1,165,135	-0.56(-3.91%)

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.