Indicators

Adtran Holdings Inc (NQ: ADTN )

5.460 +0.090 (+1.68%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	12.27	12.44	12.26	12.34	785,212	+0.05(+0.40%)
Nov 26, 2003	12.11	12.46	12.10	12.29	2,344,844	+0.19(+1.60%)
Nov 25, 2003	11.94	12.28	11.83	12.10	1,594,913	-0.05(-0.42%)
Nov 24, 2003	12.19	12.19	11.97	12.15	1,663,900	+0.16(+1.30%)
Nov 21, 2003	11.98	12.24	11.70	12.00	1,163,136	+0.01(+0.11%)
Nov 20, 2003	12.05	12.24	11.93	11.98	1,796,851	-0.11(-0.93%)
Nov 19, 2003	11.82	12.12	11.79	12.10	3,031,241	+0.30(+2.54%)
Nov 18, 2003	12.07	12.11	11.76	11.80	1,667,489	-0.28(-2.30%)
Nov 17, 2003	12.16	12.22	11.86	12.07	1,928,709	-0.16(-1.33%)
Nov 14, 2003	12.33	12.51	12.22	12.24	2,789,883	+0.03(+0.22%)
Nov 13, 2003	12.28	12.41	12.12	12.21	1,728,272	-0.09(-0.75%)
Nov 12, 2003	11.83	12.37	11.82	12.30	3,558,115	+0.50(+4.24%)
Nov 11, 2003	11.83	11.88	11.65	11.80	1,898,728	-0.13(-1.09%)
Nov 10, 2003	11.99	12.13	11.61	11.93	2,426,770	+0.02(+0.19%)
Nov 07, 2003	12.24	12.24	11.90	11.91	2,391,164	-0.20(-1.66%)
Nov 06, 2003	12.38	12.52	11.86	12.11	4,966,091	-0.09(-0.74%)
Nov 05, 2003	12.90	12.91	12.20	12.20	12,095,568	-1.25(-9.31%)
Nov 04, 2003	13.19	13.71	13.15	13.45	1,904,212	+0.26(+2.00%)

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.