Indicators

Adtran Holdings Inc (NQ: ADTN )

5.270 -0.100 (-1.86%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	13.69	14.11	13.26	13.39	8,932,852	-1.45(-9.79%)
Sep 27, 2012	14.79	14.97	14.61	14.84	1,364,513	+0.14(+0.98%)
Sep 26, 2012	15.24	15.26	14.64	14.70	2,616,012	-0.53(-3.51%)
Sep 25, 2012	15.69	15.77	15.22	15.24	1,639,282	-0.33(-2.14%)
Sep 24, 2012	15.43	15.60	15.24	15.57	1,578,245	+0.12(+0.75%)
Sep 21, 2012	15.82	15.82	15.45	15.45	2,541,987	-0.19(-1.24%)
Sep 20, 2012	15.50	15.72	15.49	15.65	1,507,158	+0.04(+0.25%)
Sep 19, 2012	15.53	15.78	15.30	15.61	1,252,434	+0.17(+1.10%)
Sep 18, 2012	15.58	15.77	15.38	15.44	822,122	-0.19(-1.19%)
Sep 17, 2012	15.72	15.96	15.49	15.62	874,351	-0.12(-0.74%)
Sep 14, 2012	15.69	16.31	15.56	15.74	1,784,253	+0.17(+1.10%)
Sep 13, 2012	15.62	15.92	15.47	15.57	1,333,450	+0.00(+0.00%)
Sep 12, 2012	15.66	15.94	15.47	15.57	1,094,876	-0.03(-0.20%)
Sep 11, 2012	15.16	15.69	14.96	15.60	1,450,940	+0.44(+2.91%)
Sep 10, 2012	15.55	15.65	15.14	15.16	1,971,175	-0.36(-2.35%)
Sep 07, 2012	15.41	15.61	14.81	15.52	5,174,908	-0.44(-2.77%)
Sep 06, 2012	15.75	16.60	15.63	15.96	3,240,691	+0.40(+2.59%)
Sep 05, 2012	15.62	15.84	15.46	15.56	1,852,966	-0.15(-0.94%)

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.