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 (%)
Sep 30, 2013	20.61	21.10	20.53	21.02	0	+0.12(+0.57%)
Sep 27, 2013	20.87	21.21	20.85	20.90	0	-0.16(-0.75%)
Sep 26, 2013	21.00	21.36	20.91	21.06	327,185	+0.18(+0.87%)
Sep 25, 2013	20.96	21.25	20.82	20.88	387,375	+0.00(+0.00%)
Sep 24, 2013	21.08	21.08	20.26	20.88	510,448	-0.25(-1.19%)
Sep 23, 2013	21.07	21.39	20.93	21.13	276,990	+0.11(+0.53%)
Sep 20, 2013	21.54	21.61	21.01	21.02	0	-0.51(-2.38%)
Sep 19, 2013	21.70	21.79	21.39	21.53	364,910	-0.13(-0.58%)
Sep 18, 2013	21.45	21.83	21.24	21.66	0	+0.27(+1.25%)
Sep 17, 2013	20.96	21.40	20.95	21.39	0	+0.41(+1.96%)
Sep 16, 2013	21.32	21.57	20.82	20.98	0	-0.32(-1.52%)
Sep 13, 2013	21.45	21.53	21.08	21.30	0	-0.03(-0.15%)
Sep 12, 2013	21.66	21.66	21.26	21.34	0	-0.34(-1.55%)
Sep 11, 2013	21.47	21.71	21.35	21.67	0	+0.10(+0.46%)
Sep 10, 2013	21.49	21.59	21.09	21.57	525,834	+0.28(+1.33%)
Sep 09, 2013	21.53	21.67	21.21	21.29	0	-0.16(-0.74%)
Sep 06, 2013	21.27	22.03	21.15	21.45	0	+0.41(+1.95%)
Sep 05, 2013	20.88	21.21	20.75	21.04	1,096,125	+0.13(+0.60%)
Sep 04, 2013	18.95	21.07	18.90	20.91	2,104,293	+2.06(+10.92%)

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.