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 28, 2006	18.68	19.02	18.67	18.86	906,660	+0.04(+0.20%)
Apr 27, 2006	19.13	19.13	18.56	18.82	1,447,509	-0.30(-1.57%)
Apr 26, 2006	18.82	19.31	18.77	19.12	1,543,696	+0.31(+1.63%)
Apr 25, 2006	18.75	19.12	18.75	18.81	1,506,718	+0.05(+0.28%)
Apr 24, 2006	18.75	19.01	18.68	18.76	1,739,167	-0.01(-0.04%)
Apr 21, 2006	19.13	19.31	18.62	18.77	1,344,075	-0.38(-2.00%)
Apr 20, 2006	19.50	19.50	19.10	19.15	1,347,767	+0.16(+0.87%)
Apr 19, 2006	19.24	19.24	18.36	18.98	1,964,919	+0.23(+1.24%)
Apr 18, 2006	19.35	19.73	18.00	18.75	5,766,442	-0.60(-3.10%)
Apr 17, 2006	19.47	20.05	18.98	19.35	2,914,566	+0.32(+1.69%)
Apr 13, 2006	18.74	19.38	18.65	19.03	983,732	+0.35(+1.89%)
Apr 12, 2006	18.71	18.83	18.61	18.68	1,255,834	-0.03(-0.16%)
Apr 11, 2006	19.42	19.43	18.60	18.71	1,300,445	-0.55(-2.88%)
Apr 10, 2006	19.35	19.53	19.02	19.26	1,116,834	-0.19(-0.96%)
Apr 07, 2006	19.16	19.67	19.13	19.45	1,366,104	+0.32(+1.69%)
Apr 06, 2006	19.13	19.31	19.01	19.13	918,307	-0.09(-0.47%)
Apr 05, 2006	19.49	19.76	19.04	19.22	1,519,552	-0.30(-1.54%)
Apr 04, 2006	19.53	19.64	19.45	19.52	965,058	+0.06(+0.31%)

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.