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

Adtran Holdings Inc (NQ: ADTN )

4.530 +0.150 (+3.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Apr 30, 2020 9.554 9.563 9.173 9.336 320,098 -0.35(-3.66%)
Apr 29, 2020 9.373 9.818 9.264 9.691 464,254 +0.55(+6.06%)
Apr 28, 2020 9.291 9.327 8.928 9.137 296,457 +0.06(+0.70%)
Apr 27, 2020 8.710 9.300 8.710 9.073 307,054 +0.38(+4.39%)
Apr 24, 2020 8.455 8.737 8.446 8.692 299,270 +0.26(+3.12%)
Apr 23, 2020 8.056 8.682 8.056 8.428 279,140 +0.40(+4.98%)
Apr 22, 2020 8.056 8.437 7.865 8.029 374,175 +0.15(+1.96%)
Apr 21, 2020 8.555 8.691 7.847 7.874 284,870 -0.93(-10.53%)
Apr 20, 2020 8.455 8.883 8.056 8.801 681,993 +0.18(+2.11%)
Apr 17, 2020 8.682 9.182 8.419 8.619 806,312 +1.09(+14.48%)
Apr 16, 2020 7.465 7.656 7.275 7.529 325,566 +0.04(+0.48%)
Apr 15, 2020 7.574 7.656 7.384 7.493 278,294 -0.35(-4.40%)
Apr 14, 2020 8.274 8.328 7.720 7.838 462,272 -0.29(-3.58%)
Apr 13, 2020 8.383 8.478 7.965 8.128 304,958 -0.26(-3.14%)
Apr 09, 2020 8.519 8.610 7.765 8.392 466,963 +0.03(+0.33%)
Apr 08, 2020 8.010 8.419 7.920 8.365 481,418 +0.41(+5.14%)
Apr 07, 2020 8.083 8.474 7.729 7.956 544,006 +0.03(+0.34%)
Apr 06, 2020 7.856 8.001 7.402 7.929 387,609 +0.43(+5.69%)
Apr 03, 2020 7.184 7.584 7.129 7.502 560,774 +0.28(+3.90%)
Apr 02, 2020 6.975 7.361 6.802 7.220 351,201 +0.25(+3.52%)
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.