Skip to main content

Adtran Holdings Inc (NQ: ADTN )

5.840 +0.340 (+6.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 10.94 11.04 10.54 10.99 359,086 +0.04(+0.40%)
Nov 29, 2018 11.07 11.21 10.90 10.95 198,405 -0.13(-1.20%)
Nov 28, 2018 11.05 11.22 10.90 11.08 298,049 +0.04(+0.32%)
Nov 27, 2018 11.14 11.20 11.00 11.05 189,498 -0.19(-1.73%)
Nov 26, 2018 11.45 11.52 11.14 11.24 190,203 -0.12(-1.09%)
Nov 23, 2018 11.36 11.54 11.30 11.37 64,773 -0.06(-0.54%)
Nov 21, 2018 11.43 11.43 11.43 0 +0.34(+3.11%)
Nov 20, 2018 11.71 11.78 11.07 11.08 195,328 -0.76(-6.41%)
Nov 19, 2018 12.01 12.01 11.50 11.84 364,691 -0.20(-1.69%)
Nov 16, 2018 12.08 12.12 11.88 12.05 291,821 -0.12(-1.02%)
Nov 15, 2018 12.06 12.20 11.80 12.17 218,104 +0.13(+1.10%)
Nov 14, 2018 12.19 12.31 11.89 12.04 463,993 -0.06(-0.51%)
Nov 13, 2018 11.97 12.15 11.91 12.10 183,329 +0.22(+1.86%)
Nov 12, 2018 12.37 12.46 11.87 11.88 433,855 -0.59(-4.74%)
Nov 09, 2018 12.72 12.73 12.36 12.47 319,225 -0.31(-2.42%)
Nov 08, 2018 12.62 12.80 12.58 12.78 186,560 +0.13(+1.05%)
Nov 07, 2018 12.45 12.65 12.35 12.65 198,967 +0.29(+2.36%)
Nov 06, 2018 12.40 12.60 12.24 12.35 323,946 -0.05(-0.43%)
Nov 05, 2018 12.32 12.51 12.13 12.41 500,136 +0.11(+0.93%)
Nov 02, 2018 12.33 12.40 12.21 12.29 307,561 +0.02(+0.14%)
Nov 01, 2018 11.92 12.31 11.80 12.27 366,416 +0.41(+3.42%)
Oct 31, 2018 12.21 12.30 11.82 11.87 342,455 -0.25(-2.04%)
Oct 30, 2018 11.70 12.17 11.68 12.12 238,290 +0.45(+3.86%)
Oct 29, 2018 12.10 12.20 11.53 11.67 291,898 -0.21(-1.77%)
Oct 26, 2018 11.68 12.00 11.45 11.88 292,099 +0.02(+0.15%)
Oct 25, 2018 11.80 12.03 11.64 11.86 304,824 +0.11(+0.97%)
Oct 24, 2018 12.22 12.23 11.73 11.74 347,517 -0.48(-3.95%)
Oct 23, 2018 12.17 12.37 11.92 12.23 450,848 -0.06(-0.50%)
Oct 22, 2018 12.06 12.62 12.06 12.29 538,717 +0.20(+1.67%)
Oct 19, 2018 12.10 12.54 12.07 12.09 710,067 -0.04(-0.36%)
Oct 18, 2018 13.25 13.25 11.86 12.13 1,429,023 -1.04(-7.86%)
Oct 17, 2018 15.11 15.56 12.97 13.17 2,867,086 -2.73(-17.16%)
Oct 16, 2018 14.95 16.14 14.81 15.89 865,241 +0.94(+6.28%)
Oct 15, 2018 14.88 15.17 14.68 14.95 270,265 +0.08(+0.53%)
Oct 12, 2018 14.95 15.24 14.76 14.88 227,454 +0.05(+0.35%)
Oct 11, 2018 14.85 15.13 14.79 14.82 273,631 -0.14(-0.94%)
Oct 10, 2018 15.40 15.42 14.92 14.96 242,145 -0.46(-2.96%)
Oct 09, 2018 15.03 15.50 14.94 15.42 263,115 +0.33(+2.21%)
Oct 08, 2018 15.21 15.42 14.93 15.09 216,642 -0.13(-0.86%)
Oct 05, 2018 15.53 15.53 15.07 15.22 243,644 -0.32(-2.03%)
Oct 04, 2018 15.80 15.95 15.43 15.53 210,613 -0.27(-1.72%)
Oct 03, 2018 15.70 16.06 15.62 15.81 273,738 +0.13(+0.84%)
Oct 02, 2018 15.36 15.84 15.28 15.67 429,081 +0.26(+1.71%)
Oct 01, 2018 15.53 15.64 15.24 15.41 385,225 -0.07(-0.45%)
Sep 28, 2018 15.26 15.48 15.22 15.48 264,508 +0.18(+1.15%)
Sep 27, 2018 15.92 15.92 15.31 15.31 305,387 -0.57(-3.59%)
Sep 26, 2018 16.01 16.09 15.83 15.88 179,311 -0.09(-0.55%)
Sep 25, 2018 16.05 16.18 15.83 15.96 267,933 -0.04(-0.27%)
Sep 24, 2018 16.36 16.45 15.96 16.01 186,750 -0.31(-1.88%)
Sep 21, 2018 16.23 16.45 16.05 16.31 1,198,838 +0.09(+0.54%)
Sep 20, 2018 16.18 16.36 16.18 16.23 207,306 +0.13(+0.82%)
Sep 19, 2018 16.27 16.31 16.01 16.09 366,281 -0.22(-1.34%)
Sep 18, 2018 16.09 16.45 16.09 16.31 328,119 +0.13(+0.81%)
Sep 17, 2018 16.36 16.40 15.74 16.18 225,397 -0.26(-1.60%)
Sep 14, 2018 16.45 16.64 16.36 16.45 263,824 -0.04(-0.27%)
Sep 13, 2018 16.27 16.93 16.27 16.49 567,160 +0.22(+1.35%)
Sep 12, 2018 14.60 16.49 14.58 16.27 861,384 +1.80(+12.42%)
Sep 11, 2018 14.65 14.65 14.30 14.47 175,364 -0.18(-1.20%)
Sep 10, 2018 14.82 14.82 14.65 14.65 142,093 -0.18(-1.18%)
Sep 07, 2018 14.69 14.87 14.60 14.82 196,442 +0.13(+0.90%)
Sep 06, 2018 14.82 14.82 14.65 14.69 119,101 -0.18(-1.18%)
Sep 05, 2018 14.91 14.95 14.69 14.87 162,224 +0.00(+0.00%)
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.