Adtran Holdings Inc (NQ: ADTN )

5.320 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 16.43 16.50 15.87 15.90 1,426,722 -0.44(-2.66%)
Jan 28, 2010 16.70 16.91 16.27 16.34 1,887,800 -0.33(-1.98%)
Jan 27, 2010 16.43 16.73 16.23 16.67 1,571,316 +0.17(+1.05%)
Jan 26, 2010 16.31 16.86 16.21 16.49 1,715,562 +0.16(+1.01%)
Jan 25, 2010 16.76 16.77 16.31 16.33 1,611,285 -0.36(-2.16%)
Jan 22, 2010 17.33 17.68 16.63 16.69 2,446,679 -0.64(-3.68%)
Jan 21, 2010 17.23 17.75 17.17 17.33 2,945,489 +0.43(+2.53%)
Jan 20, 2010 17.39 17.70 16.41 16.90 5,453,404 -0.25(-1.49%)
Jan 19, 2010 17.25 17.25 16.99 17.15 2,491,873 +0.22(+1.28%)
Jan 15, 2010 17.28 16.94 16.94 16.94 1,245,190 -0.27(-1.57%)
Jan 14, 2010 17.08 17.28 17.08 17.21 558,014 +0.05(+0.26%)
Jan 13, 2010 16.82 17.27 16.79 17.16 1,622,757 +0.39(+2.33%)
Jan 12, 2010 17.04 17.13 16.63 16.77 1,419,617 -0.32(-1.89%)
Jan 11, 2010 17.51 17.55 16.96 17.09 1,232,535 -0.40(-2.31%)
Jan 08, 2010 17.55 17.67 17.45 17.50 693,932 -0.13(-0.72%)
Jan 07, 2010 17.14 17.70 17.09 17.63 2,006,640 +0.43(+2.49%)
Jan 06, 2010 17.28 17.39 17.11 17.20 1,154,971 -0.03(-0.17%)
Jan 05, 2010 16.95 17.27 16.85 17.23 1,208,337 +0.20(+1.19%)
Jan 04, 2010 17.03 17.16 16.97 17.03 851,429 +0.11(+0.67%)
Dec 31, 2009 17.06 16.91 16.91 16.91 939,859 -0.16(-0.92%)
Dec 30, 2009 16.86 17.08 16.75 17.07 473,635 +0.11(+0.66%)
Dec 29, 2009 16.86 17.06 16.77 16.96 508,220 +0.07(+0.40%)
Dec 28, 2009 16.97 17.00 16.79 16.89 432,011 -0.01(-0.04%)
Dec 24, 2009 16.91 17.03 16.82 16.90 172,720 +0.02(+0.09%)
Dec 23, 2009 16.80 16.92 16.70 16.88 918,691 +0.16(+0.94%)
Dec 22, 2009 16.72 16.78 16.63 16.73 950,169 +0.05(+0.27%)
Dec 21, 2009 16.52 16.76 16.49 16.68 1,356,584 +0.20(+1.18%)
Dec 18, 2009 16.76 16.76 16.31 16.49 1,923,477 -0.16(-0.95%)
Dec 17, 2009 16.88 17.01 16.49 16.64 1,155,463 -0.40(-2.38%)
Dec 16, 2009 16.91 17.18 16.76 17.05 1,942,496 +0.25(+1.47%)
Dec 15, 2009 16.67 16.92 16.55 16.80 1,199,131 +0.04(+0.22%)
Dec 14, 2009 16.73 16.86 16.51 16.76 1,361,595 +0.22(+1.36%)
Dec 11, 2009 16.56 16.70 16.16 16.54 2,350,606 +0.00(+0.00%)
Dec 10, 2009 16.42 16.54 16.37 16.54 1,725,566 +0.20(+1.19%)
Dec 09, 2009 16.14 16.43 15.92 16.34 2,058,697 +0.26(+1.59%)
Dec 08, 2009 15.94 16.17 15.85 16.09 2,110,222 +0.09(+0.56%)
Dec 07, 2009 15.74 16.04 15.65 16.00 1,431,561 +0.25(+1.57%)
Dec 04, 2009 15.56 15.93 15.48 15.75 2,111,908 +0.28(+1.79%)
Dec 03, 2009 15.45 15.53 15.35 15.47 1,627,337 +0.14(+0.93%)
Dec 02, 2009 15.32 15.62 15.26 15.33 2,388,399 -0.02(-0.10%)
Dec 01, 2009 15.98 16.08 15.33 15.35 3,432,131 -0.50(-3.17%)
Nov 30, 2009 15.77 15.89 15.42 15.85 1,490,025 +0.08(+0.52%)
Nov 27, 2009 15.86 15.95 15.74 15.77 987,828 -0.36(-2.23%)
Nov 25, 2009 16.30 16.32 16.07 16.13 1,230,101 -0.19(-1.15%)
Nov 24, 2009 16.16 16.31 15.97 16.31 987,934 +0.02(+0.09%)
Nov 23, 2009 16.57 16.80 16.16 16.30 1,756,840 -0.05(-0.28%)
Nov 20, 2009 16.86 16.86 16.14 16.34 3,521,725 -0.68(-3.97%)
Nov 19, 2009 17.37 17.42 16.96 17.02 2,237,366 -0.49(-2.78%)
Nov 18, 2009 17.74 17.79 17.42 17.51 978,395 -0.29(-1.60%)
Nov 17, 2009 17.57 17.89 17.40 17.79 1,424,681 +0.21(+1.19%)
Nov 16, 2009 17.63 17.81 17.38 17.58 1,915,428 +0.08(+0.47%)
Nov 13, 2009 17.32 17.62 17.13 17.50 1,534,511 +0.13(+0.73%)
Nov 12, 2009 17.77 17.95 17.35 17.37 1,184,955 -0.40(-2.28%)
Nov 11, 2009 17.85 18.00 17.66 17.78 922,542 +0.07(+0.38%)
Nov 10, 2009 17.62 17.73 17.43 17.71 1,356,770 -0.04(-0.21%)
Nov 09, 2009 17.67 17.85 17.59 17.75 601,487 +0.15(+0.85%)
Nov 06, 2009 17.52 17.82 17.26 17.60 503,745 -0.04(-0.21%)
Nov 05, 2009 17.57 17.80 17.21 17.63 1,051,049 +0.26(+1.51%)
Nov 04, 2009 17.42 17.47 17.15 17.37 1,065,309 -0.02(-0.13%)
Nov 03, 2009 17.10 17.39 16.86 17.39 978,539 +0.26(+1.49%)
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.