Indicators

Adtran Holdings Inc (NQ: ADTN )

5.470 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	22.18	22.19	21.60	22.00	1,066,948	-0.18(-0.81%)
Jan 30, 2006	21.91	22.36	21.75	22.18	1,553,328	+0.26(+1.20%)
Jan 27, 2006	21.86	22.11	21.75	21.92	1,397,874	+0.06(+0.27%)
Jan 26, 2006	21.75	22.12	21.47	21.86	2,005,194	+0.35(+1.60%)
Jan 25, 2006	20.94	21.62	20.89	21.51	3,849,028	+1.30(+6.42%)
Jan 24, 2006	21.37	22.31	19.67	20.22	15,230,727	-3.36(-14.25%)
Jan 23, 2006	23.00	23.91	22.91	23.58	1,845,803	+0.77(+3.35%)
Jan 20, 2006	24.03	24.03	22.71	22.81	1,594,781	-1.20(-5.00%)
Jan 19, 2006	23.84	24.31	23.76	24.01	999,678	+0.19(+0.79%)
Jan 18, 2006	22.70	23.97	22.67	23.82	1,422,355	+0.76(+3.28%)
Jan 17, 2006	23.19	23.34	22.90	23.07	910,718	-0.29(-1.22%)
Jan 13, 2006	23.33	23.90	23.25	23.35	1,261,882	+0.05(+0.23%)
Jan 12, 2006	23.40	23.51	23.14	23.30	794,784	-0.20(-0.86%)
Jan 11, 2006	23.21	23.66	23.16	23.50	865,953	+0.16(+0.71%)
Jan 10, 2006	22.53	23.79	22.32	23.34	1,920,848	+0.62(+2.71%)
Jan 09, 2006	22.58	23.10	22.44	22.72	1,812,416	+0.21(+0.93%)
Jan 06, 2006	21.80	22.57	21.60	22.51	1,761,125	+0.80(+3.66%)
Jan 05, 2006	22.13	22.28	21.15	21.72	2,514,562	-0.50(-2.23%)
Jan 04, 2006	21.88	22.46	21.88	22.21	1,867,927	+0.33(+1.51%)

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.