Indicators

Adtran Holdings Inc (NQ: ADTN )

5.390 -0.080 (-1.46%)

Streaming Delayed Price Updated: 11:14 AM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	24.18	24.60	23.97	24.54	1,068,213	+0.26(+1.06%)
Oct 28, 2010	24.39	24.48	24.03	24.28	1,191,973	+0.04(+0.16%)
Oct 27, 2010	24.43	24.48	23.83	24.24	2,882,990	-1.53(-5.93%)
Oct 25, 2010	25.05	25.90	25.01	25.77	2,030,853	+0.83(+3.31%)
Oct 22, 2010	24.90	25.04	24.67	24.94	1,880,962	+0.16(+0.64%)
Oct 21, 2010	24.80	24.94	24.59	24.78	1,909,203	+0.02(+0.06%)
Oct 20, 2010	24.90	24.96	24.62	24.77	1,896,756	+0.02(+0.09%)
Oct 19, 2010	24.51	25.13	24.16	24.74	3,348,094	+0.08(+0.31%)
Oct 18, 2010	24.40	24.83	24.30	24.67	2,369,319	+0.21(+0.87%)
Oct 15, 2010	25.03	25.18	24.11	24.46	3,271,592	-0.28(-1.13%)
Oct 14, 2010	25.18	25.68	24.58	24.74	3,837,498	-0.55(-2.19%)
Oct 13, 2010	27.39	27.67	24.64	25.29	10,076,388	-1.63(-6.05%)
Oct 12, 2010	26.66	27.10	26.50	26.92	1,907,181	+0.20(+0.77%)
Oct 11, 2010	26.66	26.92	26.63	26.71	1,106,152	-0.05(-0.20%)
Oct 08, 2010	26.73	26.91	26.48	26.77	2,247,641	-0.05(-0.17%)
Oct 07, 2010	27.53	27.77	26.55	26.81	1,736,480	-0.51(-1.86%)
Oct 06, 2010	27.57	27.93	27.18	27.32	2,329,244	-0.17(-0.61%)
Oct 05, 2010	27.17	27.59	27.12	27.49	1,349,121	+0.58(+2.14%)
Oct 04, 2010	27.12	27.28	26.60	26.91	1,289,908	-0.15(-0.56%)

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.