Indicators

Adtran Holdings Inc (NQ: ADTN )

4.740 +0.120 (+2.60%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	27.32	27.44	26.64	26.64	1,094,097	-0.42(-1.54%)
Jan 30, 2012	26.70	27.17	26.46	27.05	1,090,984	+0.08(+0.31%)
Jan 27, 2012	26.58	27.13	26.53	26.97	739,241	+0.14(+0.51%)
Jan 26, 2012	27.38	27.62	26.70	26.83	965,087	-0.38(-1.38%)
Jan 25, 2012	26.95	27.29	26.55	27.21	850,236	+0.15(+0.57%)
Jan 24, 2012	26.71	27.11	26.47	27.05	1,006,905	+0.21(+0.77%)
Jan 23, 2012	26.13	27.02	26.03	26.85	1,847,250	+0.83(+3.18%)
Jan 20, 2012	26.08	26.23	25.92	26.02	1,030,478	-0.08(-0.32%)
Jan 19, 2012	25.78	26.18	25.49	26.10	1,635,498	+0.03(+0.12%)
Jan 18, 2012	24.36	26.33	23.92	26.07	4,146,270	+2.04(+8.49%)
Jan 17, 2012	24.50	24.89	23.80	24.03	1,964,891	-0.02(-0.10%)
Jan 13, 2012	24.02	24.15	23.70	24.05	1,071,881	-0.14(-0.57%)
Jan 12, 2012	23.57	24.34	23.55	24.19	1,325,448	+0.82(+3.51%)
Jan 11, 2012	22.60	23.52	22.60	23.37	1,790,650	+0.59(+2.59%)
Jan 10, 2012	22.83	23.17	22.67	22.78	698,051	+0.31(+1.37%)
Jan 09, 2012	22.27	22.57	22.18	22.47	1,213,411	+0.21(+0.93%)
Jan 06, 2012	22.65	22.86	22.16	22.27	1,148,989	-0.31(-1.36%)
Jan 05, 2012	22.24	22.78	22.10	22.57	760,974	+0.31(+1.41%)

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.