Indicators

Adtran Holdings Inc (NQ: ADTN )

5.460 -0.010 (-0.18%)

Streaming Delayed Price Updated: 1:20 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	13.37	13.61	13.25	13.47	670,415	+0.13(+0.99%)
Jun 27, 2019	13.61	13.80	13.29	13.34	292,500	-0.26(-1.88%)
Jun 26, 2019	13.69	13.91	13.57	13.60	309,706	-0.01(-0.06%)
Jun 25, 2019	13.78	13.98	13.57	13.61	428,442	-0.19(-1.41%)
Jun 24, 2019	14.19	14.19	13.79	13.80	260,492	-0.39(-2.74%)
Jun 21, 2019	14.53	14.53	14.16	14.19	743,082	-0.41(-2.78%)
Jun 20, 2019	14.76	14.95	14.47	14.60	190,135	+0.00(+0.00%)
Jun 19, 2019	14.77	14.82	14.44	14.60	267,286	-0.15(-1.02%)
Jun 18, 2019	14.67	15.01	14.66	14.75	223,633	+0.19(+1.34%)
Jun 17, 2019	14.30	14.73	14.30	14.55	229,340	+0.24(+1.67%)
Jun 14, 2019	14.42	14.45	14.15	14.31	192,080	-0.19(-1.28%)
Jun 13, 2019	14.29	14.60	14.25	14.50	443,797	+0.26(+1.86%)
Jun 12, 2019	14.37	14.44	14.14	14.23	121,365	-0.18(-1.23%)
Jun 11, 2019	14.57	14.64	14.37	14.41	375,920	-0.04(-0.31%)
Jun 10, 2019	14.64	14.73	14.38	14.45	164,699	-0.16(-1.09%)
Jun 07, 2019	14.57	14.76	14.49	14.61	432,493	+0.14(+0.98%)
Jun 06, 2019	14.29	14.51	13.93	14.47	652,784	+0.26(+1.80%)
Jun 05, 2019	14.44	14.48	14.11	14.22	238,955	-0.16(-1.11%)
Jun 04, 2019	14.13	14.50	14.07	14.37	600,475	+0.42(+2.97%)

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.