Indicators

Adtran Holdings Inc (NQ: ADTN )

5.540 +0.080 (+1.47%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	25.79	26.30	25.22	25.31	1,587,499	-0.54(-2.07%)
Jul 28, 2011	25.79	26.52	25.44	25.85	1,465,203	+0.15(+0.57%)
Jul 27, 2011	26.34	26.78	25.23	25.70	2,628,595	-0.98(-3.67%)
Jul 26, 2011	26.67	26.89	26.55	26.68	727,126	+0.08(+0.29%)
Jul 25, 2011	26.88	27.07	26.56	26.61	1,191,995	-0.50(-1.83%)
Jul 22, 2011	27.10	27.23	26.79	27.10	818,643	+0.11(+0.40%)
Jul 21, 2011	27.24	27.39	26.72	27.00	1,186,731	-0.15(-0.53%)
Jul 20, 2011	27.44	27.49	26.97	27.14	1,882,573	-0.21(-0.78%)
Jul 19, 2011	27.10	27.60	27.10	27.36	1,748,991	+0.38(+1.42%)
Jul 18, 2011	26.83	27.07	26.66	26.97	2,113,780	+0.02(+0.06%)
Jul 15, 2011	26.94	27.33	26.56	26.96	1,997,078	+0.05(+0.20%)
Jul 14, 2011	27.71	28.45	26.61	26.91	2,987,829	-0.66(-2.38%)
Jul 13, 2011	31.19	31.26	27.52	27.56	9,244,596	-3.07(-10.02%)
Jul 12, 2011	30.83	30.83	30.31	30.63	1,429,454	-0.38(-1.23%)
Jul 11, 2011	31.60	32.09	30.84	31.01	1,052,370	-1.01(-3.15%)
Jul 08, 2011	32.01	32.42	31.71	32.02	1,316,564	-0.46(-1.41%)
Jul 07, 2011	31.18	32.49	31.13	32.48	1,807,584	+1.66(+5.37%)
Jul 06, 2011	30.42	30.82	30.25	30.82	737,847	+0.34(+1.13%)
Jul 05, 2011	30.13	30.56	29.99	30.48	846,449	+0.41(+1.37%)

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.