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, 2014	16.85	17.06	16.77	16.81	496,938	-0.08(-0.48%)
Nov 26, 2014	16.70	16.89	16.89	16.89	1,242,510	+0.23(+1.35%)
Nov 25, 2014	16.44	16.71	16.30	16.66	904,156	+0.22(+1.32%)
Nov 24, 2014	16.12	16.50	15.92	16.45	743,587	+0.35(+2.15%)
Nov 21, 2014	15.91	16.28	15.87	16.10	1,006,233	+0.37(+2.35%)
Nov 20, 2014	15.15	15.75	15.05	15.73	936,709	+0.53(+3.49%)
Nov 19, 2014	15.31	15.46	15.19	15.20	719,720	-0.08(-0.53%)
Nov 18, 2014	15.15	15.42	15.09	15.28	528,326	+0.22(+1.44%)
Nov 17, 2014	15.34	15.40	15.03	15.06	838,033	-0.30(-1.94%)
Nov 14, 2014	15.28	15.54	15.17	15.36	732,617	+0.10(+0.63%)
Nov 13, 2014	15.77	15.95	15.17	15.26	1,056,290	-0.54(-3.41%)
Nov 12, 2014	16.09	16.13	15.58	15.80	1,526,518	-0.62(-3.77%)
Nov 11, 2014	16.31	16.59	16.09	16.42	1,050,151	+0.24(+1.49%)
Nov 10, 2014	16.23	16.49	15.92	16.18	2,170,808	-1.14(-6.60%)
Nov 07, 2014	17.01	17.39	16.85	17.32	588,327	+0.24(+1.41%)
Nov 06, 2014	17.11	17.26	16.95	17.08	458,039	+0.01(+0.05%)
Nov 05, 2014	17.32	17.55	16.94	17.07	630,751	-0.17(-0.98%)
Nov 04, 2014	17.42	17.55	17.14	17.24	655,647	-0.19(-1.11%)

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.