Skip to main content

Adtran Holdings Inc (NQ: ADTN )

5.440 +0.120 (+2.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 15.66 15.69 15.21 15.32 1,758,474 -0.26(-1.70%)
Nov 29, 2012 15.42 15.81 15.19 15.59 1,349,461 +0.27(+1.78%)
Nov 28, 2012 14.75 15.38 14.59 15.32 1,540,841 +0.40(+2.66%)
Nov 27, 2012 14.44 15.10 14.42 14.92 1,658,858 +0.50(+3.46%)
Nov 26, 2012 14.42 14.66 14.35 14.42 1,425,386 +0.00(+0.00%)
Nov 23, 2012 14.26 14.51 13.81 14.42 590,511 +0.23(+1.59%)
Nov 21, 2012 14.06 14.42 13.97 14.19 807,675 +0.18(+1.28%)
Nov 20, 2012 13.94 14.10 13.85 14.01 1,073,606 +0.02(+0.11%)
Nov 19, 2012 13.95 14.01 13.79 14.00 947,530 +0.17(+1.24%)
Nov 16, 2012 13.83 13.94 13.54 13.83 1,081,558 -0.06(-0.45%)
Nov 15, 2012 13.80 13.96 13.72 13.89 1,197,076 +0.09(+0.62%)
Nov 14, 2012 13.95 14.48 13.69 13.80 1,111,411 +0.04(+0.28%)
Nov 13, 2012 14.02 14.15 13.76 13.76 977,766 -0.32(-2.27%)
Nov 12, 2012 13.76 14.12 13.62 14.08 1,076,264 +0.36(+2.61%)
Nov 09, 2012 13.90 14.02 13.64 13.73 988,632 -0.09(-0.62%)
Nov 08, 2012 14.71 14.71 13.79 13.81 2,263,523 -0.24(-1.72%)
Nov 07, 2012 14.29 15.08 13.89 14.05 7,055,997 +0.40(+2.91%)
Nov 06, 2012 13.64 14.03 13.46 13.66 2,020,691 +0.29(+2.16%)
Nov 05, 2012 13.25 13.60 13.05 13.37 1,415,678 +0.14(+1.06%)
Nov 02, 2012 13.62 13.62 13.17 13.23 1,219,994 -0.35(-2.59%)
Nov 01, 2012 13.14 13.70 12.80 13.58 2,261,419 +0.41(+3.14%)
Oct 31, 2012 13.30 13.55 12.86 13.16 2,390,164 -0.16(-1.23%)
Oct 26, 2012 12.91 13.33 13.33 13.33 2,204,382 +0.38(+2.95%)
Oct 25, 2012 12.71 13.04 12.60 12.95 2,111,984 +0.31(+2.47%)
Oct 24, 2012 12.95 12.95 12.41 12.63 1,751,963 -0.29(-2.23%)
Oct 23, 2012 12.16 13.03 12.12 12.92 1,923,144 +0.65(+5.34%)
Oct 19, 2012 12.29 12.40 12.11 12.27 2,102,421 -0.10(-0.81%)
Oct 18, 2012 12.53 12.53 12.29 12.37 1,828,522 -0.16(-1.24%)
Oct 17, 2012 12.61 12.80 12.32 12.52 2,611,367 +0.28(+2.28%)
Oct 16, 2012 12.24 12.37 12.14 12.24 2,728,260 +0.06(+0.51%)
Oct 15, 2012 12.17 12.33 12.06 12.18 2,111,340 +0.05(+0.44%)
Oct 12, 2012 12.40 12.48 11.92 12.13 2,291,229 -0.15(-1.20%)
Oct 11, 2012 12.74 12.76 12.23 12.28 2,290,253 -0.11(-0.88%)
Oct 10, 2012 12.53 13.51 12.24 12.38 5,332,915 +0.00(+0.00%)
Oct 09, 2012 12.60 12.64 12.32 12.38 2,242,435 -0.20(-1.60%)
Oct 08, 2012 12.09 12.79 12.06 12.59 2,109,011 +0.04(+0.31%)
Oct 05, 2012 12.63 12.86 12.42 12.55 2,250,103 -0.37(-2.88%)
Oct 04, 2012 12.27 13.02 12.26 12.92 2,959,896 +0.22(+1.77%)
Oct 03, 2012 13.24 13.33 12.19 12.69 7,051,862 -0.57(-4.27%)
Oct 02, 2012 13.18 13.52 12.97 13.26 3,966,015 +0.09(+0.71%)
Oct 01, 2012 13.17 13.60 13.11 13.17 2,640,040 -0.22(-1.68%)
Sep 28, 2012 13.69 14.11 13.26 13.39 8,932,852 -1.45(-9.79%)
Sep 27, 2012 14.79 14.97 14.61 14.84 1,364,513 +0.14(+0.98%)
Sep 26, 2012 15.24 15.26 14.64 14.70 2,616,012 -0.53(-3.51%)
Sep 25, 2012 15.69 15.77 15.22 15.24 1,639,282 -0.33(-2.14%)
Sep 24, 2012 15.43 15.60 15.24 15.57 1,578,245 +0.12(+0.75%)
Sep 21, 2012 15.82 15.82 15.45 15.45 2,541,987 -0.19(-1.24%)
Sep 20, 2012 15.50 15.72 15.49 15.65 1,507,158 +0.04(+0.25%)
Sep 19, 2012 15.53 15.78 15.30 15.61 1,252,434 +0.17(+1.10%)
Sep 18, 2012 15.58 15.77 15.38 15.44 822,122 -0.19(-1.19%)
Sep 17, 2012 15.72 15.96 15.49 15.62 874,351 -0.12(-0.74%)
Sep 14, 2012 15.69 16.31 15.56 15.74 1,784,253 +0.17(+1.10%)
Sep 13, 2012 15.62 15.92 15.47 15.57 1,333,450 +0.00(+0.00%)
Sep 12, 2012 15.66 15.94 15.47 15.57 1,094,876 -0.03(-0.20%)
Sep 11, 2012 15.16 15.69 14.96 15.60 1,450,940 +0.44(+2.91%)
Sep 10, 2012 15.55 15.65 15.14 15.16 1,971,175 -0.36(-2.35%)
Sep 07, 2012 15.41 15.61 14.81 15.52 5,174,908 -0.44(-2.77%)
Sep 06, 2012 15.75 16.60 15.63 15.96 3,240,691 +0.40(+2.59%)
Sep 05, 2012 15.62 15.84 15.46 15.56 1,852,966 -0.15(-0.94%)
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.