Indicators

Adtran Holdings Inc (NQ: ADTN )

5.470 +0.080 (+1.48%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	31.87	32.06	31.10	31.25	2,029,532	-0.45(-1.41%)
Jan 28, 2011	32.46	32.48	31.27	31.70	1,727,553	-0.71(-2.20%)
Jan 27, 2011	32.22	33.12	32.02	32.41	1,938,297	+0.13(+0.39%)
Jan 26, 2011	31.41	32.38	31.35	32.28	2,612,722	+0.89(+2.82%)
Jan 25, 2011	31.20	31.52	30.84	31.40	2,052,528	-0.05(-0.17%)
Jan 24, 2011	31.53	31.82	31.18	31.45	1,427,718	+0.06(+0.19%)
Jan 21, 2011	31.61	31.64	31.06	31.39	2,287,871	-0.33(-1.03%)
Jan 20, 2011	32.06	32.10	31.00	31.72	2,440,559	-0.38(-1.18%)
Jan 19, 2011	31.57	32.40	30.45	32.10	7,395,981	+1.98(+6.56%)
Jan 18, 2011	30.01	30.28	29.54	30.12	3,343,576	+0.19(+0.63%)
Jan 14, 2011	29.89	30.10	29.75	29.93	1,642,679	-0.02(-0.05%)
Jan 13, 2011	30.12	30.12	29.77	29.95	531,724	-0.03(-0.10%)
Jan 12, 2011	29.91	30.01	29.61	29.98	1,314,690	+0.36(+1.21%)
Jan 11, 2011	29.75	30.10	29.58	29.62	1,601,218	-0.05(-0.18%)
Jan 10, 2011	29.21	30.05	29.12	29.67	1,607,381	+0.30(+1.03%)
Jan 07, 2011	29.63	29.77	29.06	29.37	1,474,063	-0.21(-0.69%)
Jan 06, 2011	28.78	29.99	28.63	29.58	3,830,991	+1.59(+5.67%)
Jan 05, 2011	27.43	28.12	27.40	27.99	1,385,546	+0.42(+1.54%)
Jan 04, 2011	27.68	27.78	27.21	27.56	1,727,146	-0.10(-0.38%)

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.