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

Adtran Holdings Inc (NQ: ADTN )

4.430 -0.140 (-3.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2024 6.460 6.560 6.250 6.265 986,274 -0.17(-2.57%)
Jan 30, 2024 7.000 7.065 6.410 6.430 956,157 -0.77(-10.69%)
Jan 29, 2024 6.910 7.210 6.900 7.200 412,796 +0.25(+3.60%)
Jan 26, 2024 7.120 7.180 6.945 6.950 262,179 -0.11(-1.56%)
Jan 25, 2024 7.100 7.120 6.970 7.060 452,249 +0.15(+2.17%)
Jan 24, 2024 7.100 7.120 6.875 6.910 516,686 -0.11(-1.57%)
Jan 23, 2024 7.210 7.220 6.765 7.020 735,272 -0.10(-1.40%)
Jan 22, 2024 7.100 7.210 7.015 7.120 892,105 +0.09(+1.28%)
Jan 19, 2024 7.080 7.080 6.890 7.030 366,971 -0.01(-0.14%)
Jan 18, 2024 7.050 7.110 6.870 7.040 505,480 +0.08(+1.15%)
Jan 17, 2024 7.140 7.170 6.865 6.960 708,502 -0.33(-4.53%)
Jan 16, 2024 7.050 7.320 7.050 7.290 734,385 +0.15(+2.10%)
Jan 12, 2024 7.310 7.425 7.110 7.140 526,694 -0.06(-0.83%)
Jan 11, 2024 7.360 7.405 7.140 7.200 552,028 -0.21(-2.83%)
Jan 10, 2024 7.300 7.410 7.190 7.410 477,201 +0.11(+1.51%)
Jan 09, 2024 7.270 7.355 7.210 7.300 1,051,462 -0.09(-1.22%)
Jan 08, 2024 7.150 7.420 7.110 7.390 467,228 +0.23(+3.21%)
Jan 05, 2024 7.150 7.250 7.090 7.160 656,367 -0.06(-0.83%)
Jan 04, 2024 7.170 7.235 7.030 7.220 600,838 +0.08(+1.12%)
Jan 03, 2024 7.360 7.360 7.090 7.140 668,663 -0.29(-3.90%)
Jan 02, 2024 7.330 7.661 7.250 7.430 921,837 +0.09(+1.23%)
Dec 29, 2023 7.400 7.410 7.235 7.340 517,509 -0.06(-0.81%)
Dec 28, 2023 7.280 7.440 7.280 7.400 539,498 +0.10(+1.37%)
Dec 27, 2023 7.370 7.420 7.210 7.300 597,779 -0.03(-0.41%)
Dec 26, 2023 7.150 7.370 7.130 7.330 389,064 +0.18(+2.52%)
Dec 22, 2023 7.160 7.240 7.060 7.150 447,259 +0.08(+1.13%)
Dec 21, 2023 6.980 7.100 6.875 7.070 750,896 +0.15(+2.17%)
Dec 20, 2023 7.040 7.205 6.910 6.920 830,593 -0.12(-1.70%)
Dec 19, 2023 6.980 7.120 6.950 7.040 1,032,444 +0.12(+1.73%)
Dec 18, 2023 7.160 7.160 6.830 6.920 1,182,221 -0.18(-2.54%)
Dec 15, 2023 7.130 7.330 7.025 7.100 4,134,118 +0.01(+0.14%)
Dec 14, 2023 6.750 7.155 6.710 7.090 1,604,540 +0.54(+8.24%)
Dec 13, 2023 6.200 6.590 6.130 6.550 1,884,655 +0.35(+5.65%)
Dec 12, 2023 6.290 6.290 5.990 6.200 772,303 -0.03(-0.48%)
Dec 11, 2023 6.170 6.330 6.100 6.230 1,417,667 +0.12(+1.96%)
Dec 08, 2023 6.110 6.240 6.030 6.110 1,393,955 -0.02(-0.33%)
Dec 07, 2023 6.140 6.250 6.030 6.130 693,325 +0.05(+0.82%)
Dec 06, 2023 6.130 6.290 6.060 6.080 1,044,474 +0.04(+0.66%)
Dec 05, 2023 6.080 6.230 5.985 6.040 811,435 -0.06(-0.98%)
Dec 04, 2023 5.540 6.170 5.530 6.100 1,677,412 +0.58(+10.51%)
Dec 01, 2023 5.200 5.575 5.195 5.520 1,131,153 +0.29(+5.54%)
Nov 30, 2023 5.450 5.490 5.205 5.230 1,217,492 -0.16(-2.97%)
Nov 29, 2023 5.400 5.600 5.350 5.390 1,198,836 +0.04(+0.75%)
Nov 28, 2023 5.310 5.465 5.145 5.350 1,149,984 +0.05(+0.94%)
Nov 27, 2023 5.350 5.350 5.205 5.300 1,494,102 -0.11(-2.03%)
Nov 24, 2023 5.410 5.440 5.330 5.410 271,139 +0.02(+0.37%)
Nov 22, 2023 5.380 5.560 5.330 5.390 755,748 +0.03(+0.56%)
Nov 21, 2023 5.550 5.615 5.350 5.360 959,090 -0.26(-4.63%)
Nov 20, 2023 5.310 5.660 5.290 5.620 955,586 +0.07(+1.26%)
Nov 17, 2023 5.400 5.610 5.360 5.550 839,508 +0.18(+3.35%)
Nov 16, 2023 5.450 5.480 5.210 5.370 847,631 -0.14(-2.54%)
Nov 15, 2023 5.520 5.675 5.460 5.510 1,076,080 -0.02(-0.36%)
Nov 14, 2023 5.610 5.770 5.430 5.530 1,267,084 +0.06(+1.10%)
Nov 13, 2023 5.360 5.530 5.225 5.470 927,758 +0.04(+0.74%)
Nov 10, 2023 5.010 5.470 4.910 5.430 1,283,434 +0.42(+8.38%)
Nov 09, 2023 5.310 5.360 4.990 5.010 1,794,127 -0.27(-5.11%)
Nov 08, 2023 5.360 5.590 5.260 5.280 1,396,293 -0.11(-2.04%)
Nov 07, 2023 5.320 5.625 5.080 5.390 4,545,932 -1.94(-26.47%)
Nov 06, 2023 7.340 7.435 7.215 7.330 778,373 +0.04(+0.55%)
Nov 03, 2023 7.180 7.370 7.130 7.290 904,822 +0.28(+3.99%)
Nov 02, 2023 6.880 7.020 6.730 7.010 741,951 +0.29(+4.32%)
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.