Indicators

Adtran Holdings Inc (NQ: ADTN )

5.355 +0.085 (+1.61%)

Streaming Delayed Price Updated: 11:08 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	13.42	13.45	13.27	13.41	341,310	+0.02(+0.12%)
Nov 27, 2015	13.24	13.40	13.13	13.39	114,699	+0.15(+1.12%)
Nov 25, 2015	13.41	13.24	13.24	13.24	323,500	-0.17(-1.29%)
Nov 24, 2015	13.36	13.46	13.24	13.41	400,202	+0.00(+0.00%)
Nov 23, 2015	13.40	13.48	13.25	13.41	403,777	+0.02(+0.12%)
Nov 20, 2015	13.45	13.61	13.34	13.40	392,783	+0.02(+0.18%)
Nov 19, 2015	13.18	13.57	12.96	13.37	427,990	+0.24(+1.82%)
Nov 18, 2015	13.10	13.19	12.90	13.13	502,626	+0.09(+0.69%)
Nov 17, 2015	12.99	13.09	12.81	13.04	339,698	+0.11(+0.83%)
Nov 16, 2015	12.56	12.95	12.55	12.94	295,347	+0.34(+2.67%)
Nov 13, 2015	12.56	12.70	12.43	12.60	371,493	-0.06(-0.46%)
Nov 12, 2015	12.76	12.79	12.60	12.66	291,048	-0.21(-1.60%)
Nov 11, 2015	12.83	12.98	12.78	12.86	299,410	+0.07(+0.58%)
Nov 10, 2015	12.90	12.90	12.69	12.79	221,819	-0.16(-1.21%)
Nov 09, 2015	13.12	13.12	12.83	12.95	304,164	-0.17(-1.32%)
Nov 06, 2015	12.92	13.13	12.72	13.12	339,837	+0.12(+0.95%)
Nov 05, 2015	12.86	13.09	12.34	12.99	466,865	+0.15(+1.15%)
Nov 04, 2015	12.86	12.95	12.70	12.85	239,968	+0.04(+0.32%)
Nov 03, 2015	12.81	12.96	12.58	12.81	489,777	-0.02(-0.19%)

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.