Indicators

Adtran Holdings Inc (NQ: ADTN )

5.370 -0.100 (-1.83%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	8.279	8.350	8.207	8.261	123,822	-0.03(-0.33%)
Nov 27, 2019	8.288	8.440	8.252	8.288	182,229	-0.01(-0.11%)
Nov 26, 2019	8.323	8.521	8.217	8.297	368,374	-0.03(-0.32%)
Nov 25, 2019	7.874	8.395	7.811	8.323	417,281	+0.41(+5.23%)
Nov 22, 2019	7.829	7.973	7.775	7.910	167,655	+0.13(+1.73%)
Nov 21, 2019	7.982	7.982	7.748	7.775	260,429	-0.20(-2.48%)
Nov 20, 2019	8.081	8.162	7.946	7.973	246,291	-0.18(-2.15%)
Nov 19, 2019	8.216	8.323	8.036	8.148	241,875	-0.01(-0.17%)
Nov 18, 2019	8.341	8.350	8.094	8.162	240,342	-0.22(-2.58%)
Nov 15, 2019	8.377	8.440	8.297	8.377	206,259	+0.06(+0.76%)
Nov 14, 2019	8.332	8.413	8.279	8.315	193,968	-0.11(-1.28%)
Nov 13, 2019	8.548	8.602	8.404	8.422	197,461	-0.23(-2.70%)
Nov 12, 2019	8.594	8.683	8.496	8.656	314,831	+0.06(+0.73%)
Nov 11, 2019	8.460	8.701	8.358	8.594	291,083	+0.02(+0.21%)
Nov 08, 2019	8.389	8.647	8.318	8.576	339,792	+0.18(+2.12%)
Nov 07, 2019	8.175	8.487	8.042	8.398	432,227	+0.28(+3.40%)
Nov 06, 2019	8.362	8.398	8.122	8.122	301,939	-0.31(-3.70%)
Nov 05, 2019	8.478	8.647	8.380	8.433	246,417	-0.06(-0.73%)
Nov 04, 2019	8.300	8.589	8.202	8.496	345,200	+0.32(+3.92%)

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.