Indicators

Adtran Holdings Inc (NQ: ADTN )

5.405 -0.065 (-1.19%)

Streaming Delayed Price Updated: 2:49 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	17.79	17.86	17.54	17.61	606,862	-0.22(-1.23%)
Feb 25, 2010	17.70	17.83	17.52	17.83	1,222,378	+0.00(+0.00%)
Feb 24, 2010	17.54	17.96	17.47	17.83	1,429,329	+0.40(+2.29%)
Feb 23, 2010	17.54	17.60	17.36	17.43	1,358,765	-0.11(-0.64%)
Feb 22, 2010	17.56	17.67	17.47	17.54	891,996	+0.00(+0.00%)
Feb 19, 2010	17.27	17.61	17.22	17.54	1,967,339	+0.31(+1.79%)
Feb 18, 2010	16.96	17.27	16.92	17.24	778,004	+0.31(+1.82%)
Feb 17, 2010	17.04	17.09	16.83	16.93	753,642	-0.07(-0.40%)
Feb 16, 2010	16.96	17.09	16.77	16.99	839,602	+0.05(+0.27%)
Feb 12, 2010	16.40	16.95	16.95	16.95	2,006,078	+0.31(+1.86%)
Feb 11, 2010	16.23	16.73	16.14	16.64	2,058,569	+0.36(+2.22%)
Feb 10, 2010	16.11	16.29	15.92	16.28	971,955	+0.09(+0.56%)
Feb 09, 2010	16.15	16.23	15.94	16.19	1,045,716	+0.26(+1.66%)
Feb 08, 2010	15.93	16.18	15.87	15.93	1,187,328	-0.04(-0.24%)
Feb 05, 2010	15.79	15.99	15.64	15.96	1,485,604	+0.17(+1.10%)
Feb 04, 2010	16.05	16.09	15.77	15.79	1,511,296	-0.29(-1.83%)
Feb 03, 2010	16.14	16.23	16.00	16.08	802,739	-0.11(-0.65%)
Feb 02, 2010	16.08	16.23	15.96	16.19	966,890	+0.14(+0.89%)

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.