Skip to main content

Adtran Holdings Inc (NQ: ADTN )

5.425 +0.105 (+1.97%)
Streaming Delayed Price Updated: 3:39 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 24.29 25.38 24.19 25.34 1,265,204 +1.94(+8.30%)
Nov 29, 2011 24.28 24.31 23.30 23.40 1,012,061 -0.85(-3.51%)
Nov 28, 2011 23.58 24.26 23.58 24.25 810,560 +1.39(+6.07%)
Nov 25, 2011 22.77 23.52 22.77 22.86 411,988 -0.04(-0.17%)
Nov 23, 2011 23.51 23.72 22.90 22.90 796,197 -0.84(-3.55%)
Nov 22, 2011 23.89 24.05 23.23 23.75 1,281,628 -0.23(-0.96%)
Nov 21, 2011 24.31 24.51 23.68 23.98 1,181,736 -0.74(-2.98%)
Nov 18, 2011 25.07 25.47 24.48 24.71 829,173 -0.36(-1.44%)
Nov 17, 2011 25.91 26.03 24.96 25.07 1,201,547 -0.94(-3.60%)
Nov 16, 2011 26.09 26.69 25.93 26.01 600,243 -0.31(-1.17%)
Nov 15, 2011 25.63 26.41 25.42 26.32 868,029 +0.58(+2.27%)
Nov 14, 2011 25.98 26.39 25.66 25.73 858,948 -0.27(-1.03%)
Nov 11, 2011 25.30 26.21 25.27 26.00 951,023 +1.20(+4.83%)
Nov 10, 2011 25.08 25.11 24.53 24.81 421,019 +0.17(+0.69%)
Nov 09, 2011 25.20 25.59 24.55 24.64 658,284 -1.27(-4.92%)
Nov 08, 2011 25.58 25.97 25.02 25.91 734,038 +0.44(+1.72%)
Nov 07, 2011 25.47 25.57 24.77 25.47 465,371 -0.10(-0.39%)
Nov 04, 2011 25.23 25.71 24.75 25.57 740,694 +0.15(+0.60%)
Nov 03, 2011 25.47 25.68 24.52 25.42 1,690,679 +0.18(+0.73%)
Nov 02, 2011 25.62 25.83 25.01 25.24 1,405,008 +0.01(+0.03%)
Nov 01, 2011 24.84 25.55 24.61 25.23 1,473,325 -0.55(-2.14%)
Oct 31, 2011 25.26 26.00 25.08 25.78 1,298,462 +0.13(+0.51%)
Oct 28, 2011 25.66 25.94 25.42 25.65 1,030,946 -0.09(-0.36%)
Oct 27, 2011 24.87 25.93 24.37 25.74 1,567,803 +1.73(+7.22%)
Oct 26, 2011 23.87 24.18 23.33 24.01 952,485 +0.47(+1.99%)
Oct 25, 2011 24.07 24.08 23.26 23.54 949,813 -0.81(-3.31%)
Oct 24, 2011 23.82 24.45 23.68 24.35 1,279,285 +0.54(+2.25%)
Oct 21, 2011 24.88 24.91 23.42 23.81 1,595,828 -0.68(-2.78%)
Oct 20, 2011 24.07 24.59 23.87 24.49 1,193,503 +0.36(+1.49%)
Oct 19, 2011 24.37 24.54 23.91 24.13 1,477,743 -0.34(-1.38%)
Oct 18, 2011 24.01 24.63 23.46 24.47 1,291,889 +0.54(+2.24%)
Oct 17, 2011 24.31 24.46 23.70 23.93 1,487,105 -0.45(-1.85%)
Oct 14, 2011 23.76 25.16 23.34 24.38 2,317,476 +1.19(+5.15%)
Oct 13, 2011 22.29 23.25 21.45 23.19 2,808,007 +0.57(+2.54%)
Oct 12, 2011 23.25 23.45 20.53 22.62 7,247,183 -0.43(-1.86%)
Oct 11, 2011 22.16 23.20 22.13 23.04 1,508,762 +0.94(+4.26%)
Oct 10, 2011 22.12 22.14 21.71 22.10 1,287,616 +0.50(+2.34%)
Oct 07, 2011 22.35 22.37 21.41 21.60 832,359 -0.64(-2.89%)
Oct 06, 2011 21.80 22.26 21.32 22.24 903,977 +0.73(+3.42%)
Oct 05, 2011 20.57 21.65 20.41 21.51 977,197 +0.98(+4.77%)
Oct 04, 2011 19.66 20.57 19.48 20.53 1,315,000 +0.64(+3.23%)
Oct 03, 2011 20.03 20.76 19.75 19.89 1,312,621 -0.36(-1.78%)
Sep 30, 2011 20.57 20.93 20.21 20.24 963,872 -0.64(-3.08%)
Sep 29, 2011 21.53 21.63 20.37 20.89 1,323,628 -0.40(-1.87%)
Sep 28, 2011 22.14 22.25 21.28 21.29 1,108,543 -0.78(-3.54%)
Sep 27, 2011 22.62 22.98 21.82 22.07 1,902,426 -0.41(-1.84%)
Sep 26, 2011 21.77 22.52 21.77 22.48 451,159 +0.21(+0.96%)
Sep 23, 2011 21.52 22.30 21.45 22.26 915,282 +0.65(+3.01%)
Sep 22, 2011 21.74 21.78 20.66 21.61 1,886,097 -1.02(-4.50%)
Sep 21, 2011 23.69 23.69 22.62 22.63 1,253,595 -0.89(-3.77%)
Sep 20, 2011 24.12 24.66 23.47 23.52 950,510 -0.44(-1.82%)
Sep 19, 2011 23.74 24.19 23.43 23.96 631,836 -0.22(-0.92%)
Sep 16, 2011 24.73 24.73 23.83 24.18 988,508 -0.40(-1.62%)
Sep 15, 2011 24.73 25.05 24.44 24.57 832,452 +0.10(+0.41%)
Sep 14, 2011 24.17 24.62 23.81 24.48 1,278,506 +0.53(+2.20%)
Sep 13, 2011 22.71 24.09 22.51 23.95 1,357,121 +1.29(+5.67%)
Sep 12, 2011 21.78 22.66 21.61 22.66 526,491 +0.52(+2.35%)
Sep 09, 2011 22.69 23.00 21.93 22.14 751,788 -0.75(-3.28%)
Sep 08, 2011 22.92 23.42 22.73 22.89 660,721 -0.17(-0.73%)
Sep 07, 2011 22.11 23.13 21.87 23.06 903,578 +1.35(+6.24%)
Sep 06, 2011 21.37 21.82 21.12 21.71 715,328 -0.40(-1.80%)
Sep 02, 2011 22.81 23.03 21.92 22.10 1,152,916 -1.32(-5.65%)
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.