Adtran Holdings Inc (NQ: ADTN )

5.320 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 15.10 15.32 14.97 15.06 507,304 -0.03(-0.17%)
Apr 29, 2019 15.13 15.41 15.07 15.09 462,027 -0.08(-0.52%)
Apr 26, 2019 15.06 15.20 14.91 15.17 457,419 +0.01(+0.06%)
Apr 25, 2019 15.49 15.51 15.14 15.16 327,054 -0.47(-2.98%)
Apr 24, 2019 15.37 15.65 15.04 15.63 450,139 +0.13(+0.85%)
Apr 23, 2019 15.30 15.56 15.25 15.49 981,432 +0.17(+1.09%)
Apr 22, 2019 14.91 15.45 14.63 15.33 822,458 +0.75(+5.12%)
Apr 18, 2019 13.18 14.65 13.18 14.58 2,340,010 +1.79(+14.02%)
Apr 17, 2019 12.99 13.05 12.65 12.79 283,568 -0.12(-0.95%)
Apr 16, 2019 12.55 12.93 12.50 12.91 577,922 +0.40(+3.16%)
Apr 15, 2019 12.65 12.70 12.44 12.51 134,123 -0.13(-1.04%)
Apr 12, 2019 12.56 12.70 12.44 12.65 256,815 +0.13(+1.05%)
Apr 11, 2019 12.63 12.66 12.47 12.51 226,986 -0.04(-0.35%)
Apr 10, 2019 12.48 12.63 12.40 12.56 377,109 -0.04(-0.28%)
Apr 09, 2019 12.44 12.87 12.39 12.59 744,777 +0.12(+0.99%)
Apr 08, 2019 12.34 12.52 12.17 12.47 357,927 +0.09(+0.71%)
Apr 05, 2019 12.43 12.56 12.35 12.38 366,391 -0.04(-0.28%)
Apr 04, 2019 12.47 12.52 12.39 12.42 178,283 -0.02(-0.14%)
Apr 03, 2019 12.44 12.56 12.39 12.44 287,439 +0.07(+0.57%)
Apr 02, 2019 12.48 12.60 12.34 12.37 161,628 -0.09(-0.71%)
Apr 01, 2019 12.14 12.48 12.09 12.45 445,913 +0.41(+3.43%)
Mar 29, 2019 12.32 12.36 12.02 12.04 384,710 -0.22(-1.79%)
Mar 28, 2019 12.32 12.50 12.20 12.26 197,797 -0.06(-0.50%)
Mar 27, 2019 12.43 12.43 12.08 12.32 171,369 -0.13(-1.06%)
Mar 26, 2019 12.42 12.58 12.33 12.45 236,888 +0.10(+0.78%)
Mar 25, 2019 12.35 12.47 12.19 12.36 259,714 +0.02(+0.14%)
Mar 22, 2019 12.77 12.88 12.34 12.34 338,741 -0.54(-4.16%)
Mar 21, 2019 12.66 12.92 12.61 12.88 300,440 +0.20(+1.59%)
Mar 20, 2019 12.74 12.82 12.62 12.67 217,913 -0.11(-0.83%)
Mar 19, 2019 12.94 13.02 12.72 12.78 352,979 -0.11(-0.89%)
Mar 18, 2019 12.96 13.10 12.85 12.89 368,888 -0.07(-0.54%)
Mar 15, 2019 13.02 13.15 12.92 12.96 510,216 -0.02(-0.14%)
Mar 14, 2019 13.13 13.22 12.97 12.98 297,819 -0.12(-0.94%)
Mar 13, 2019 13.01 13.22 12.95 13.10 291,185 +0.17(+1.29%)
Mar 12, 2019 13.02 13.10 12.84 12.94 246,350 -0.08(-0.61%)
Mar 11, 2019 12.97 13.05 12.85 13.02 241,241 +0.05(+0.41%)
Mar 08, 2019 12.81 13.02 12.81 12.96 236,219 +0.09(+0.68%)
Mar 07, 2019 12.85 12.92 12.65 12.88 349,136 -0.01(-0.07%)
Mar 06, 2019 13.07 13.13 12.81 12.88 336,629 -0.22(-1.68%)
Mar 05, 2019 13.47 13.53 13.06 13.10 221,337 -0.34(-2.55%)
Mar 04, 2019 13.40 13.53 13.26 13.45 534,406 +0.09(+0.66%)
Mar 01, 2019 13.24 13.41 13.14 13.36 379,817 +0.16(+1.20%)
Feb 28, 2019 13.24 13.31 13.08 13.20 379,318 -0.05(-0.40%)
Feb 27, 2019 13.07 13.45 13.00 13.25 447,687 +0.19(+1.48%)
Feb 26, 2019 13.26 13.32 13.05 13.06 396,436 -0.21(-1.59%)
Feb 25, 2019 12.89 13.34 12.88 13.27 1,271,595 +0.44(+3.42%)
Feb 22, 2019 12.83 12.88 12.76 12.83 988,687 +0.05(+0.41%)
Feb 21, 2019 12.80 12.84 12.77 12.78 340,526 -0.04(-0.27%)
Feb 20, 2019 12.82 12.89 12.80 12.81 710,953 +0.02(+0.14%)
Feb 19, 2019 12.87 13.04 12.77 12.80 416,039 -0.11(-0.89%)
Feb 15, 2019 12.91 13.15 12.86 12.91 348,526 +0.07(+0.55%)
Feb 14, 2019 12.94 13.05 12.83 12.84 389,201 -0.05(-0.41%)
Feb 13, 2019 12.81 12.90 12.72 12.89 274,299 +0.08(+0.62%)
Feb 12, 2019 12.59 12.85 12.59 12.81 227,839 +0.28(+2.24%)
Feb 11, 2019 12.37 12.55 12.22 12.53 259,847 +0.20(+1.64%)
Feb 08, 2019 12.43 12.60 12.31 12.33 199,580 -0.15(-1.20%)
Feb 07, 2019 12.45 12.59 12.41 12.48 316,057 -0.10(-0.77%)
Feb 06, 2019 12.57 12.69 12.34 12.58 363,607 +0.09(+0.70%)
Feb 05, 2019 12.46 12.59 12.42 12.49 393,213 +0.01(+0.07%)
Feb 04, 2019 12.56 12.72 12.34 12.48 405,674 -0.07(-0.56%)
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.