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 29, 2013 20.11 20.43 20.07 20.34 0 +0.33(+1.66%)
Nov 27, 2013 19.87 20.09 19.85 20.00 0 +0.15(+0.76%)
Nov 26, 2013 19.58 20.03 19.42 19.85 0 +0.23(+1.17%)
Nov 25, 2013 19.69 19.80 19.27 19.62 494,417 -0.13(-0.64%)
Nov 22, 2013 19.96 19.97 19.65 19.75 0 -0.21(-1.07%)
Nov 21, 2013 19.37 20.32 19.37 19.96 673,716 +0.66(+3.40%)
Nov 20, 2013 19.46 19.58 19.24 19.31 0 -0.09(-0.45%)
Nov 19, 2013 18.87 19.40 18.71 19.39 1,089,889 +0.48(+2.51%)
Nov 18, 2013 19.05 19.19 18.82 18.92 0 -0.11(-0.58%)
Nov 15, 2013 18.56 19.18 18.53 19.03 0 +0.48(+2.60%)
Nov 14, 2013 18.93 18.93 18.32 18.55 722,085 -0.46(-2.44%)
Nov 13, 2013 18.81 19.12 18.70 19.01 0 +0.11(+0.57%)
Nov 12, 2013 18.73 19.03 18.62 18.90 0 +0.10(+0.55%)
Nov 11, 2013 18.78 18.89 18.59 18.80 0 +0.02(+0.08%)
Nov 08, 2013 18.43 19.09 18.41 18.78 0 +0.36(+1.93%)
Nov 07, 2013 18.74 18.78 18.32 18.43 720,883 -0.27(-1.44%)
Nov 06, 2013 18.88 19.12 18.53 18.70 305,527 -0.02(-0.13%)
Nov 05, 2013 18.70 18.93 18.51 18.72 674,291 -0.10(-0.55%)
Nov 04, 2013 18.76 18.87 18.43 18.82 753,456 +0.10(+0.55%)
Nov 01, 2013 18.59 18.76 18.33 18.72 0 +0.13(+0.68%)
Oct 31, 2013 18.61 18.83 18.45 18.59 0 -0.06(-0.34%)
Oct 30, 2013 18.91 18.93 18.50 18.66 801,754 -0.25(-1.30%)
Oct 29, 2013 19.01 19.27 18.80 18.90 0 +0.01(+0.04%)
Oct 28, 2013 19.15 19.17 18.62 18.89 0 -0.30(-1.57%)
Oct 25, 2013 19.26 19.78 19.04 19.19 0 +0.02(+0.08%)
Oct 24, 2013 19.58 19.73 19.17 19.18 807,504 -0.44(-2.26%)
Oct 23, 2013 19.68 19.92 19.46 19.62 533,718 -0.23(-1.16%)
Oct 22, 2013 20.18 20.20 19.65 19.85 674,858 -0.17(-0.83%)
Oct 21, 2013 20.18 20.42 19.96 20.02 622,543 -0.11(-0.55%)
Oct 18, 2013 19.95 20.29 19.83 20.13 788,639 +0.32(+1.63%)
Oct 17, 2013 19.49 19.88 19.45 19.81 600,514 +0.17(+0.88%)
Oct 16, 2013 19.55 19.74 19.40 19.63 410,101 +0.25(+1.30%)
Oct 15, 2013 19.41 19.62 19.17 19.38 892,253 -0.17(-0.85%)
Oct 14, 2013 19.64 19.67 19.35 19.54 1,230,556 -0.15(-0.74%)
Oct 11, 2013 19.58 19.86 19.54 19.69 0 +0.01(+0.06%)
Oct 10, 2013 19.65 19.86 19.34 19.68 1,481,997 +0.47(+2.47%)
Oct 09, 2013 21.50 21.50 17.90 19.21 4,353,724 -1.90(-9.01%)
Oct 08, 2013 21.30 21.52 20.63 21.11 1,021,537 -0.18(-0.85%)
Oct 07, 2013 20.97 21.64 20.97 21.29 922,672 +0.17(+0.78%)
Oct 04, 2013 20.78 21.39 20.63 21.12 0 +0.29(+1.40%)
Oct 03, 2013 20.99 21.15 20.49 20.83 0 -0.15(-0.71%)
Oct 02, 2013 21.08 21.23 20.89 20.98 360,323 -0.24(-1.15%)
Oct 01, 2013 21.03 21.47 20.85 21.23 561,428 +0.21(+0.98%)
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.