Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adtran Holdings Inc (NQ: ADTN )

5.425 -0.045 (-0.82%)
Streaming Delayed Price Updated: 1:43 PM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2019 8.647 8.674 7.757 7.846 621,161 -0.69(-8.04%)
Oct 30, 2019 8.540 8.629 8.442 8.531 253,683 -0.01(-0.10%)
Oct 29, 2019 8.380 8.585 8.327 8.540 222,573 +0.14(+1.70%)
Oct 28, 2019 8.398 8.576 8.380 8.398 162,980 +0.05(+0.64%)
Oct 25, 2019 8.095 8.469 7.988 8.344 293,865 +0.25(+3.08%)
Oct 24, 2019 8.335 8.389 8.051 8.095 230,838 -0.22(-2.68%)
Oct 23, 2019 8.335 8.380 8.242 8.318 271,282 -0.01(-0.11%)
Oct 22, 2019 8.380 8.469 8.282 8.327 294,844 -0.05(-0.64%)
Oct 21, 2019 8.629 8.763 8.353 8.380 310,005 -0.20(-2.28%)
Oct 18, 2019 8.710 8.772 8.540 8.576 257,820 -0.16(-1.83%)
Oct 17, 2019 8.585 8.852 8.585 8.736 246,509 +0.18(+2.13%)
Oct 16, 2019 8.264 8.665 8.264 8.554 283,850 +0.31(+3.73%)
Oct 15, 2019 8.113 8.273 8.086 8.246 387,729 +0.16(+2.04%)
Oct 14, 2019 8.033 8.220 7.979 8.082 402,061 +0.03(+0.39%)
Oct 11, 2019 7.846 8.264 7.846 8.051 519,458 +0.20(+2.61%)
Oct 10, 2019 7.685 8.220 7.204 7.846 1,893,806 -1.87(-19.25%)
Oct 09, 2019 9.903 9.930 9.600 9.716 313,027 -0.12(-1.27%)
Oct 08, 2019 10.02 10.10 9.796 9.841 424,150 -0.22(-2.21%)
Oct 07, 2019 10.15 10.32 10.04 10.06 452,504 -0.17(-1.65%)
Oct 04, 2019 10.05 10.25 9.979 10.23 203,808 +0.18(+1.77%)
Oct 03, 2019 9.992 10.12 9.805 10.05 239,917 -0.01(-0.09%)
Oct 02, 2019 9.814 10.24 9.662 10.06 369,159 +0.20(+2.08%)
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.