Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adtran Holdings Inc (NQ: ADTN )

4.430 -0.140 (-3.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2020 7.051 7.412 6.949 7.308 642,137 +0.01(+0.19%)
Feb 27, 2020 7.549 7.667 7.294 7.294 338,046 -0.43(-5.53%)
Feb 26, 2020 7.885 7.939 7.648 7.721 236,373 -0.12(-1.51%)
Feb 25, 2020 8.239 8.298 7.748 7.839 863,370 -0.42(-5.06%)
Feb 24, 2020 8.175 8.384 8.085 8.257 250,744 -0.25(-2.88%)
Feb 21, 2020 8.303 8.539 8.194 8.502 388,277 +0.17(+2.07%)
Feb 20, 2020 8.230 8.502 8.194 8.330 337,243 +0.51(+6.50%)
Feb 19, 2020 7.776 7.930 7.730 7.821 252,664 +0.09(+1.17%)
Feb 18, 2020 8.036 8.135 7.622 7.730 307,308 -0.38(-4.66%)
Feb 14, 2020 8.108 8.180 7.892 8.108 202,477 -0.03(-0.39%)
Feb 13, 2020 8.108 8.225 8.018 8.139 244,391 -0.06(-0.71%)
Feb 12, 2020 8.099 8.440 7.982 8.198 404,001 +0.21(+2.59%)
Feb 11, 2020 7.784 8.081 7.757 7.991 419,645 +0.25(+3.25%)
Feb 10, 2020 7.712 7.843 7.550 7.739 338,488 -0.02(-0.23%)
Feb 07, 2020 8.575 8.634 7.595 7.757 657,495 -0.88(-10.20%)
Feb 06, 2020 9.258 9.753 8.566 8.638 462,684 -0.29(-3.22%)
Feb 05, 2020 8.674 8.935 8.629 8.926 272,485 +0.31(+3.65%)
Feb 04, 2020 8.467 8.710 8.467 8.611 174,162 +0.26(+3.12%)
Feb 03, 2020 8.198 8.359 8.180 8.350 254,569 +0.22(+2.65%)
Jan 31, 2020 8.404 8.413 8.117 8.135 254,987 -0.32(-3.83%)
Jan 30, 2020 8.431 8.521 8.368 8.458 245,642 -0.05(-0.63%)
Jan 29, 2020 8.656 8.764 8.485 8.512 234,260 -0.16(-1.87%)
Jan 28, 2020 8.629 8.818 8.629 8.674 179,411 +0.07(+0.78%)
Jan 27, 2020 8.746 8.746 8.598 8.607 424,394 -0.28(-3.19%)
Jan 24, 2020 9.043 9.079 8.863 8.890 195,579 -0.15(-1.69%)
Jan 23, 2020 9.123 9.123 8.957 9.043 398,274 -0.10(-1.08%)
Jan 22, 2020 9.267 9.321 9.052 9.141 159,099 -0.09(-0.97%)
Jan 21, 2020 9.213 9.330 9.132 9.231 239,210 -0.03(-0.29%)
Jan 17, 2020 9.276 9.276 9.159 9.258 184,788 +0.05(+0.59%)
Jan 16, 2020 9.195 9.357 9.177 9.204 160,473 +0.11(+1.19%)
Jan 15, 2020 8.926 9.150 8.926 9.097 140,009 +0.16(+1.81%)
Jan 14, 2020 8.944 8.980 8.863 8.935 184,584 -0.07(-0.80%)
Jan 13, 2020 8.818 9.007 8.755 9.007 145,233 +0.20(+2.24%)
Jan 10, 2020 8.791 8.917 8.755 8.809 135,281 +0.01(+0.15%)
Jan 09, 2020 8.908 8.935 8.719 8.795 274,563 -0.13(-1.46%)
Jan 08, 2020 8.854 8.989 8.813 8.926 153,872 +0.04(+0.40%)
Jan 07, 2020 8.962 8.989 8.737 8.890 227,616 -0.08(-0.90%)
Jan 06, 2020 8.872 8.989 8.831 8.971 139,338 +0.02(+0.20%)
Jan 03, 2020 8.872 8.962 8.749 8.953 252,651 -0.04(-0.50%)
Jan 02, 2020 8.980 9.093 8.908 8.998 195,588 +0.11(+1.21%)
Dec 31, 2019 8.773 8.962 8.746 8.890 459,467 +0.05(+0.61%)
Dec 30, 2019 8.800 8.926 8.674 8.836 171,333 +0.08(+0.87%)
Dec 27, 2019 8.845 8.845 8.719 8.759 183,230 -0.05(-0.56%)
Dec 26, 2019 8.710 8.827 8.634 8.809 168,184 +0.08(+0.93%)
Dec 24, 2019 8.656 8.845 8.603 8.728 130,164 +0.08(+0.94%)
Dec 23, 2019 8.485 8.737 8.413 8.647 181,850 +0.16(+1.91%)
Dec 20, 2019 8.512 8.553 8.395 8.485 954,424 -0.04(-0.47%)
Dec 19, 2019 8.566 8.584 8.467 8.526 366,728 -0.07(-0.78%)
Dec 18, 2019 8.503 8.683 8.440 8.593 186,363 +0.12(+1.38%)
Dec 17, 2019 8.503 8.512 8.368 8.476 281,350 -0.01(-0.16%)
Dec 16, 2019 8.512 8.755 8.395 8.490 212,672 +0.07(+0.80%)
Dec 13, 2019 8.476 8.539 8.279 8.422 263,776 -0.06(-0.74%)
Dec 12, 2019 8.422 8.611 8.395 8.485 252,085 +0.12(+1.40%)
Dec 11, 2019 8.216 8.386 8.198 8.368 148,155 +0.14(+1.75%)
Dec 10, 2019 8.198 8.261 8.112 8.225 276,551 +0.02(+0.22%)
Dec 09, 2019 7.946 8.297 7.946 8.207 305,539 +0.24(+3.05%)
Dec 06, 2019 8.027 8.081 7.865 7.964 456,241 -0.04(-0.56%)
Dec 05, 2019 8.027 8.054 7.919 8.009 312,880 -0.02(-0.22%)
Dec 04, 2019 8.162 8.261 8.000 8.027 258,574 -0.10(-1.22%)
Dec 03, 2019 8.045 8.189 7.991 8.126 211,175 -0.04(-0.44%)
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.