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 30, 2009	15.78	15.89	15.42	15.85	1,489,756	+0.08(+0.52%)
Nov 27, 2009	15.87	15.95	15.75	15.77	987,650	-0.36(-2.23%)
Nov 25, 2009	16.30	16.32	16.08	16.13	1,229,879	-0.19(-1.15%)
Nov 24, 2009	16.16	16.32	15.97	16.32	987,755	+0.02(+0.09%)
Nov 23, 2009	16.57	16.80	16.16	16.30	1,756,523	-0.05(-0.28%)
Nov 20, 2009	16.86	16.86	16.14	16.35	3,521,089	-0.68(-3.97%)
Nov 19, 2009	17.37	17.43	16.96	17.02	2,236,962	-0.49(-2.78%)
Nov 18, 2009	17.74	17.79	17.42	17.51	978,218	-0.29(-1.60%)
Nov 17, 2009	17.58	17.89	17.40	17.79	1,424,424	+0.21(+1.19%)
Nov 16, 2009	17.63	17.82	17.38	17.58	1,915,082	+0.08(+0.47%)
Nov 13, 2009	17.32	17.62	17.13	17.50	1,534,234	+0.13(+0.73%)
Nov 12, 2009	17.77	17.95	17.35	17.37	1,184,741	-0.41(-2.28%)
Nov 11, 2009	17.85	18.00	17.66	17.78	922,376	+0.07(+0.38%)
Nov 10, 2009	17.62	17.73	17.43	17.71	1,356,525	-0.04(-0.21%)
Nov 09, 2009	17.67	17.85	17.60	17.75	601,379	+0.15(+0.85%)
Nov 06, 2009	17.52	17.82	17.26	17.60	503,654	-0.04(-0.21%)
Nov 05, 2009	17.57	17.80	17.22	17.64	1,050,859	+0.26(+1.51%)
Nov 04, 2009	17.42	17.47	17.16	17.37	1,065,117	-0.02(-0.13%)
Nov 03, 2009	17.10	17.40	16.86	17.40	978,362	+0.26(+1.49%)

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.