Adtran Holdings Inc (NQ: ADTN )

5.370 +0.050 (+0.94%)
Streaming Delayed Price Updated: 2:43 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 18.05 18.14 17.77 17.79 930,857 -0.39(-2.12%)
Jan 29, 2015 17.99 18.21 17.90 18.18 843,690 +0.19(+1.03%)
Jan 28, 2015 18.15 18.33 17.99 17.99 1,071,244 +0.03(+0.18%)
Jan 27, 2015 17.54 18.00 17.51 17.96 710,344 +0.26(+1.45%)
Jan 26, 2015 17.99 17.99 17.56 17.70 1,169,210 -0.31(-1.70%)
Jan 23, 2015 18.38 18.39 17.91 18.01 925,266 -0.38(-2.06%)
Jan 22, 2015 18.66 18.85 18.24 18.38 1,116,151 -0.16(-0.87%)
Jan 21, 2015 19.11 19.41 17.66 18.55 2,443,250 +0.00(+0.00%)
Jan 20, 2015 18.15 18.67 18.09 18.55 2,372,104 +0.39(+2.17%)
Jan 16, 2015 17.87 18.20 17.68 18.15 1,128,805 +0.24(+1.35%)
Jan 15, 2015 18.21 18.26 17.59 17.91 977,859 -0.24(-1.33%)
Jan 14, 2015 17.79 18.19 17.47 18.15 1,206,657 +0.27(+1.53%)
Jan 13, 2015 17.13 17.90 16.87 17.88 1,564,222 +0.87(+5.11%)
Jan 12, 2015 17.12 17.18 16.74 17.01 919,997 -0.11(-0.66%)
Jan 09, 2015 17.30 17.44 17.07 17.12 572,309 -0.13(-0.75%)
Jan 08, 2015 17.47 17.79 17.11 17.25 1,153,822 -0.06(-0.37%)
Jan 07, 2015 17.37 17.47 16.92 17.31 768,007 +0.08(+0.47%)
Jan 06, 2015 17.63 17.64 17.03 17.23 606,226 -0.26(-1.47%)
Jan 05, 2015 17.40 17.67 17.27 17.49 445,699 -0.03(-0.18%)
Jan 02, 2015 17.63 17.67 17.13 17.52 401,951 -0.02(-0.09%)
Dec 31, 2014 17.89 17.54 17.54 17.54 499,017 -0.28(-1.58%)
Dec 30, 2014 17.77 17.93 17.55 17.82 326,169 +0.02(+0.14%)
Dec 29, 2014 17.83 18.05 17.76 17.80 240,644 -0.03(-0.18%)
Dec 26, 2014 17.82 17.92 17.60 17.83 270,104 +0.14(+0.77%)
Dec 24, 2014 17.80 17.69 17.69 17.69 272,191 -0.11(-0.63%)
Dec 23, 2014 17.86 18.03 17.71 17.81 250,080 +0.08(+0.45%)
Dec 22, 2014 17.63 17.83 17.50 17.72 439,401 +0.08(+0.46%)
Dec 19, 2014 17.60 17.83 17.42 17.64 1,201,663 +0.08(+0.44%)
Dec 18, 2014 17.44 17.66 17.25 17.57 914,061 +0.33(+1.89%)
Dec 17, 2014 16.81 17.29 16.61 17.24 658,913 +0.43(+2.54%)
Dec 16, 2014 16.54 16.98 16.49 16.82 571,484 +0.20(+1.21%)
Dec 15, 2014 16.90 16.90 16.39 16.61 1,003,532 -0.15(-0.91%)
Dec 12, 2014 16.61 16.94 16.54 16.77 601,555 -0.14(-0.81%)
Dec 11, 2014 17.10 17.54 16.84 16.90 575,215 -0.01(-0.05%)
Dec 10, 2014 17.23 17.23 16.60 16.91 677,181 -0.35(-2.05%)
Dec 09, 2014 16.70 17.43 15.63 17.27 723,359 +0.35(+2.04%)
Dec 08, 2014 17.19 17.35 16.91 16.92 427,530 -0.31(-1.78%)
Dec 05, 2014 16.93 17.35 16.91 17.23 481,474 +0.29(+1.71%)
Dec 04, 2014 17.04 17.14 16.79 16.94 564,199 -0.12(-0.71%)
Dec 03, 2014 16.92 17.23 16.89 17.06 703,052 +0.13(+0.76%)
Dec 02, 2014 16.78 16.98 16.57 16.93 820,433 +0.14(+0.86%)
Dec 01, 2014 16.73 16.90 16.59 16.78 835,354 -0.02(-0.14%)
Nov 28, 2014 16.85 17.06 16.77 16.81 496,938 -0.08(-0.48%)
Nov 26, 2014 16.70 16.89 16.89 16.89 1,242,510 +0.23(+1.35%)
Nov 25, 2014 16.44 16.71 16.30 16.66 904,156 +0.22(+1.32%)
Nov 24, 2014 16.12 16.50 15.92 16.45 743,587 +0.35(+2.15%)
Nov 21, 2014 15.91 16.28 15.87 16.10 1,006,233 +0.37(+2.35%)
Nov 20, 2014 15.15 15.75 15.05 15.73 936,709 +0.53(+3.49%)
Nov 19, 2014 15.31 15.46 15.19 15.20 719,720 -0.08(-0.53%)
Nov 18, 2014 15.15 15.42 15.09 15.28 528,326 +0.22(+1.44%)
Nov 17, 2014 15.34 15.40 15.03 15.06 838,033 -0.30(-1.94%)
Nov 14, 2014 15.28 15.54 15.17 15.36 732,617 +0.10(+0.63%)
Nov 13, 2014 15.77 15.95 15.17 15.26 1,056,290 -0.54(-3.41%)
Nov 12, 2014 16.09 16.13 15.58 15.80 1,526,518 -0.62(-3.77%)
Nov 11, 2014 16.31 16.59 16.09 16.42 1,050,151 +0.24(+1.49%)
Nov 10, 2014 16.23 16.49 15.92 16.18 2,170,808 -1.14(-6.60%)
Nov 07, 2014 17.01 17.39 16.85 17.32 588,327 +0.24(+1.41%)
Nov 06, 2014 17.11 17.26 16.95 17.08 458,039 +0.01(+0.05%)
Nov 05, 2014 17.32 17.55 16.94 17.07 630,751 -0.17(-0.98%)
Nov 04, 2014 17.42 17.55 17.14 17.24 655,647 -0.19(-1.11%)
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.