Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	30.87	32.19	30.41	31.49	1,585,055	+0.74(+2.41%)
Apr 28, 2011	30.87	30.94	30.49	30.75	553,148	-0.11(-0.35%)
Apr 27, 2011	30.65	31.20	30.30	30.86	1,140,954	+0.24(+0.77%)
Apr 26, 2011	30.22	30.71	29.92	30.62	968,150	+0.46(+1.52%)
Apr 25, 2011	30.19	30.51	29.53	30.17	1,565,659	-0.29(-0.95%)
Apr 21, 2011	31.00	31.04	30.35	30.46	1,110,159	-0.28(-0.92%)
Apr 20, 2011	30.56	30.91	30.46	30.74	1,832,076	+0.65(+2.15%)
Apr 19, 2011	30.07	30.25	29.88	30.09	1,433,857	+0.23(+0.76%)
Apr 18, 2011	30.69	30.75	29.67	29.86	2,207,567	-1.23(-3.94%)
Apr 15, 2011	30.82	31.43	30.64	31.09	1,355,904	+0.12(+0.39%)
Apr 14, 2011	30.96	31.33	30.45	30.97	1,942,973	-0.37(-1.17%)
Apr 13, 2011	33.21	33.39	30.27	31.33	8,534,309	-0.34(-1.08%)
Apr 12, 2011	31.75	32.00	30.88	31.67	1,619,866	-0.24(-0.76%)
Apr 11, 2011	31.95	32.49	31.79	31.92	1,549,328	+0.07(+0.22%)
Apr 08, 2011	31.89	32.22	31.65	31.85	943,217	+0.20(+0.63%)
Apr 07, 2011	31.79	32.14	31.56	31.65	566,345	-0.27(-0.83%)
Apr 06, 2011	32.18	32.35	31.57	31.92	543,504	-0.05(-0.14%)
Apr 05, 2011	31.64	32.16	31.28	31.96	818,485	+0.34(+1.06%)
Apr 04, 2011	31.66	31.89	31.26	31.63	950,226	+0.01(+0.02%)

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.