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

Adtran Holdings Inc (NQ: ADTN )

5.385 -0.085 (-1.55%)
Streaming Delayed Price Updated: 2:18 PM EDT, May 9, 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 (%)
Aug 30, 2019 9.376 9.394 9.113 9.144 360,070 -0.20(-2.19%)
Aug 29, 2019 9.180 9.402 9.153 9.349 190,177 +0.28(+3.04%)
Aug 28, 2019 8.939 9.171 8.833 9.073 196,433 +0.07(+0.79%)
Aug 27, 2019 9.207 9.260 8.931 9.002 255,188 -0.15(-1.65%)
Aug 26, 2019 9.224 9.275 8.966 9.153 564,332 +0.03(+0.29%)
Aug 23, 2019 9.491 9.491 9.055 9.126 403,085 -0.42(-4.38%)
Aug 22, 2019 9.696 9.857 9.545 9.545 163,402 -0.12(-1.29%)
Aug 21, 2019 9.687 9.741 9.536 9.670 246,920 +0.06(+0.65%)
Aug 20, 2019 9.839 9.876 9.478 9.607 231,680 -0.24(-2.44%)
Aug 19, 2019 9.687 9.892 9.687 9.848 211,840 +0.28(+2.88%)
Aug 16, 2019 9.527 9.670 9.500 9.572 184,639 +0.14(+1.51%)
Aug 15, 2019 9.696 9.732 9.394 9.429 312,261 -0.26(-2.67%)
Aug 14, 2019 9.803 9.839 9.678 9.687 263,563 -0.28(-2.77%)
Aug 13, 2019 9.767 10.11 9.759 9.963 200,746 +0.09(+0.90%)
Aug 12, 2019 9.759 9.901 9.670 9.874 271,224 +0.05(+0.54%)
Aug 09, 2019 9.981 9.999 9.732 9.821 156,674 -0.16(-1.61%)
Aug 08, 2019 9.954 10.07 9.874 9.981 374,337 +0.12(+1.17%)
Aug 07, 2019 9.750 9.892 9.358 9.865 208,401 +0.01(+0.09%)
Aug 06, 2019 9.625 9.874 9.518 9.857 301,015 +0.25(+2.60%)
Aug 05, 2019 9.420 9.670 9.349 9.607 322,987 +0.01(+0.09%)
Aug 02, 2019 9.634 9.634 9.402 9.598 237,650 -0.15(-1.55%)
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.