Indicators

Adtran Holdings Inc (NQ: ADTN )

4.740 +0.120 (+2.60%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	10.79	10.89	10.51	10.65	275,624	-0.23(-2.14%)
Nov 26, 2008	10.14	10.93	10.13	10.88	898,408	+0.61(+5.91%)
Nov 25, 2008	10.25	10.28	9.848	10.28	884,078	+0.15(+1.48%)
Nov 24, 2008	9.983	10.48	9.773	10.13	1,710,390	+0.32(+3.21%)
Nov 21, 2008	9.495	9.818	9.090	9.810	1,489,831	+0.45(+4.81%)
Nov 20, 2008	9.143	10.05	9.143	9.360	1,558,899	+0.13(+1.38%)
Nov 19, 2008	9.878	10.13	9.233	9.233	926,017	-0.63(-6.39%)
Nov 18, 2008	10.06	10.18	9.458	9.863	1,235,003	-0.22(-2.16%)
Nov 17, 2008	10.03	10.48	10.02	10.08	835,637	+0.00(+0.00%)
Nov 14, 2008	10.72	11.09	10.05	10.08	1,149,090	-0.79(-7.25%)
Nov 13, 2008	10.16	10.88	9.653	10.87	1,435,988	+0.92(+9.19%)
Nov 12, 2008	10.28	10.43	9.953	9.953	787,604	-0.49(-4.67%)
Nov 11, 2008	10.60	10.74	10.29	10.44	1,052,520	-0.26(-2.45%)
Nov 10, 2008	11.21	11.25	10.58	10.70	462,600	-0.34(-3.12%)
Nov 07, 2008	10.93	11.16	10.79	11.05	350,874	+0.26(+2.43%)
Nov 06, 2008	11.30	11.72	10.72	10.79	1,330,882	-0.68(-5.95%)
Nov 05, 2008	11.27	11.88	11.25	11.47	1,723,212	+0.02(+0.20%)
Nov 04, 2008	11.52	11.57	10.98	11.45	660,744	+0.15(+1.33%)

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.