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

Adtran Holdings Inc (NQ: ADTN )

4.430 -0.140 (-3.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Sep 30, 2019 10.12 10.17 10.01 10.10 325,514 +0.04(+0.40%)
Sep 27, 2019 10.03 10.21 9.972 10.06 196,095 +0.02(+0.18%)
Sep 26, 2019 10.33 10.33 9.972 10.04 158,004 -0.37(-3.59%)
Sep 25, 2019 10.16 10.44 10.07 10.42 332,398 +0.26(+2.54%)
Sep 24, 2019 10.24 10.42 10.11 10.16 363,773 -0.12(-1.21%)
Sep 23, 2019 10.19 10.33 9.972 10.28 161,199 +0.07(+0.70%)
Sep 20, 2019 10.19 10.38 10.14 10.21 482,714 +0.04(+0.44%)
Sep 19, 2019 10.19 10.35 10.13 10.17 161,559 +0.01(+0.09%)
Sep 18, 2019 10.28 10.35 10.10 10.16 211,659 -0.15(-1.47%)
Sep 17, 2019 10.27 10.35 10.13 10.31 219,201 +0.01(+0.09%)
Sep 16, 2019 10.04 10.38 9.928 10.30 223,351 +0.20(+2.03%)
Sep 13, 2019 10.06 10.26 9.937 10.10 306,048 +0.11(+1.07%)
Sep 12, 2019 10.26 10.28 9.910 9.990 298,605 -0.28(-2.77%)
Sep 11, 2019 9.999 10.29 9.941 10.28 488,349 +0.31(+3.13%)
Sep 10, 2019 9.581 10.07 9.573 9.963 458,459 +0.37(+3.90%)
Sep 09, 2019 9.545 9.687 9.478 9.589 280,158 +0.08(+0.84%)
Sep 06, 2019 9.474 9.572 9.411 9.509 154,989 +0.04(+0.47%)
Sep 05, 2019 9.118 9.500 9.118 9.465 434,541 +0.47(+5.25%)
Sep 04, 2019 9.055 9.180 8.931 8.993 376,901 -0.03(-0.30%)
Sep 03, 2019 9.118 9.198 8.913 9.020 263,678 -0.12(-1.36%)
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%)
Aug 01, 2019 9.883 10.12 9.652 9.750 380,167 -0.14(-1.44%)
Jul 31, 2019 10.05 10.27 9.857 9.892 416,219 -0.13(-1.33%)
Jul 30, 2019 9.964 10.11 9.867 10.03 406,843 -0.02(-0.18%)
Jul 29, 2019 10.04 10.23 10.01 10.04 347,395 -0.05(-0.52%)
Jul 26, 2019 9.831 10.11 9.787 10.10 389,665 +0.32(+3.25%)
Jul 25, 2019 9.893 10.01 9.743 9.778 373,058 -0.12(-1.25%)
Jul 24, 2019 9.955 10.01 9.805 9.902 472,884 -0.10(-0.97%)
Jul 23, 2019 10.15 10.23 9.895 9.999 465,834 -0.10(-0.96%)
Jul 22, 2019 10.17 10.36 10.06 10.10 782,911 -0.09(-0.87%)
Jul 19, 2019 10.69 10.80 9.964 10.18 1,340,054 -0.53(-4.95%)
Jul 18, 2019 14.10 14.49 10.48 10.71 3,559,519 -3.26(-23.33%)
Jul 17, 2019 13.88 14.02 13.77 13.97 333,798 +0.06(+0.44%)
Jul 16, 2019 13.98 14.07 13.87 13.91 220,993 -0.10(-0.69%)
Jul 15, 2019 13.89 14.06 13.75 14.01 285,074 +0.12(+0.89%)
Jul 12, 2019 13.82 14.06 13.76 13.89 315,853 +0.04(+0.25%)
Jul 11, 2019 13.81 13.95 13.66 13.85 209,793 +0.04(+0.32%)
Jul 10, 2019 13.77 14.03 13.77 13.81 198,518 +0.01(+0.06%)
Jul 09, 2019 13.36 13.81 13.36 13.80 269,252 +0.35(+2.63%)
Jul 08, 2019 13.50 13.55 13.33 13.44 165,745 -0.12(-0.91%)
Jul 05, 2019 13.47 13.59 13.23 13.57 172,983 -0.01(-0.07%)
Jul 03, 2019 13.40 13.61 13.29 13.58 218,380 +0.15(+1.12%)
Jul 02, 2019 13.47 13.58 13.31 13.43 305,997 -0.07(-0.52%)
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.