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

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
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 (%)
Mar 31, 2020 7.294 7.512 6.468 6.976 615,420 -0.32(-4.36%)
Mar 30, 2020 7.440 7.494 6.904 7.294 452,080 -0.02(-0.25%)
Mar 27, 2020 6.994 7.394 6.486 7.312 648,082 +0.25(+3.47%)
Mar 26, 2020 6.013 7.149 5.732 7.067 531,601 +1.44(+25.48%)
Mar 25, 2020 5.768 6.313 5.586 5.632 530,995 -0.14(-2.36%)
Mar 24, 2020 5.287 5.795 5.223 5.768 350,445 +0.71(+14.00%)
Mar 23, 2020 5.259 5.269 4.875 5.060 337,172 -0.21(-3.97%)
Mar 20, 2020 5.686 5.928 5.069 5.269 600,304 -0.36(-6.45%)
Mar 19, 2020 4.724 5.941 4.724 5.632 765,075 +0.95(+20.39%)
Mar 18, 2020 4.524 4.733 4.360 4.678 466,426 +0.03(+0.59%)
Mar 17, 2020 5.487 5.559 4.633 4.651 1,269,294 -0.71(-13.22%)
Mar 16, 2020 5.250 5.668 5.223 5.359 490,332 -0.45(-7.67%)
Mar 13, 2020 6.041 6.059 5.441 5.804 390,038 +0.10(+1.67%)
Mar 12, 2020 5.705 6.077 5.532 5.709 406,094 -0.50(-8.11%)
Mar 11, 2020 6.468 6.522 6.059 6.213 496,137 -0.45(-6.81%)
Mar 10, 2020 6.686 6.749 6.322 6.667 466,284 +0.25(+3.82%)
Mar 09, 2020 6.677 6.713 6.268 6.422 231,345 -0.73(-10.17%)
Mar 06, 2020 7.131 7.476 7.004 7.149 287,437 -0.18(-2.48%)
Mar 05, 2020 7.394 7.449 7.194 7.331 751,037 -0.25(-3.35%)
Mar 04, 2020 7.440 7.585 7.249 7.585 200,439 +0.25(+3.34%)
Mar 03, 2020 7.367 7.558 7.131 7.340 358,256 -0.05(-0.74%)
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.