Skip to main content

Adtran Holdings Inc (NQ: ADTN )

5.465 +0.145 (+2.73%)
Streaming Delayed Price Updated: 2:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 8.403 8.412 8.115 8.133 255,034 -0.32(-3.83%)
Jan 30, 2020 8.430 8.520 8.367 8.457 245,687 -0.05(-0.63%)
Jan 29, 2020 8.655 8.762 8.484 8.511 234,303 -0.16(-1.87%)
Jan 28, 2020 8.628 8.816 8.628 8.672 179,444 +0.07(+0.78%)
Jan 27, 2020 8.744 8.744 8.596 8.605 424,471 -0.28(-3.19%)
Jan 24, 2020 9.041 9.077 8.861 8.888 195,615 -0.15(-1.69%)
Jan 23, 2020 9.122 9.122 8.956 9.041 398,345 -0.10(-1.08%)
Jan 22, 2020 9.266 9.320 9.050 9.140 159,128 -0.09(-0.97%)
Jan 21, 2020 9.212 9.329 9.131 9.230 239,253 -0.03(-0.29%)
Jan 17, 2020 9.275 9.275 9.158 9.257 184,821 +0.05(+0.59%)
Jan 16, 2020 9.194 9.355 9.176 9.203 160,502 +0.11(+1.19%)
Jan 15, 2020 8.924 9.149 8.924 9.095 140,035 +0.16(+1.81%)
Jan 14, 2020 8.942 8.978 8.861 8.933 184,618 -0.07(-0.80%)
Jan 13, 2020 8.816 9.005 8.753 9.005 145,259 +0.20(+2.24%)
Jan 10, 2020 8.789 8.915 8.753 8.807 135,306 +0.01(+0.15%)
Jan 09, 2020 8.906 8.933 8.717 8.794 274,613 -0.13(-1.46%)
Jan 08, 2020 8.852 8.987 8.812 8.924 153,900 +0.04(+0.40%)
Jan 07, 2020 8.960 8.987 8.735 8.888 227,657 -0.08(-0.90%)
Jan 06, 2020 8.870 8.987 8.830 8.969 139,364 +0.02(+0.20%)
Jan 03, 2020 8.870 8.960 8.747 8.951 252,697 -0.04(-0.50%)
Jan 02, 2020 8.978 9.091 8.906 8.996 195,623 +0.11(+1.21%)
Dec 31, 2019 8.771 8.960 8.744 8.888 459,550 +0.05(+0.61%)
Dec 30, 2019 8.798 8.924 8.672 8.834 171,364 +0.08(+0.87%)
Dec 27, 2019 8.843 8.843 8.717 8.758 183,263 -0.05(-0.56%)
Dec 26, 2019 8.708 8.825 8.632 8.807 168,214 +0.08(+0.93%)
Dec 24, 2019 8.655 8.843 8.601 8.726 130,187 +0.08(+0.94%)
Dec 23, 2019 8.484 8.735 8.412 8.646 181,883 +0.16(+1.91%)
Dec 20, 2019 8.511 8.551 8.394 8.484 954,597 -0.04(-0.47%)
Dec 19, 2019 8.565 8.583 8.466 8.524 366,794 -0.07(-0.78%)
Dec 18, 2019 8.502 8.681 8.439 8.592 186,397 +0.12(+1.38%)
Dec 17, 2019 8.502 8.511 8.367 8.475 281,400 -0.01(-0.16%)
Dec 16, 2019 8.511 8.753 8.394 8.488 212,710 +0.07(+0.80%)
Dec 13, 2019 8.475 8.538 8.277 8.421 263,824 -0.06(-0.74%)
Dec 12, 2019 8.421 8.610 8.394 8.484 252,130 +0.12(+1.40%)
Dec 11, 2019 8.214 8.385 8.196 8.367 148,182 +0.14(+1.75%)
Dec 10, 2019 8.196 8.259 8.111 8.223 276,601 +0.02(+0.22%)
Dec 09, 2019 7.945 8.295 7.945 8.205 305,594 +0.24(+3.05%)
Dec 06, 2019 8.025 8.079 7.864 7.963 456,323 -0.04(-0.56%)
Dec 05, 2019 8.025 8.052 7.918 8.007 312,937 -0.02(-0.22%)
Dec 04, 2019 8.160 8.259 7.998 8.025 258,621 -0.10(-1.22%)
Dec 03, 2019 8.043 8.187 7.989 8.124 211,213 -0.04(-0.44%)
Dec 02, 2019 8.295 8.376 7.998 8.160 337,165 -0.10(-1.20%)
Nov 29, 2019 8.277 8.349 8.205 8.259 123,845 -0.03(-0.33%)
Nov 27, 2019 8.286 8.439 8.250 8.286 182,262 -0.01(-0.11%)
Nov 26, 2019 8.322 8.520 8.216 8.295 368,440 -0.03(-0.32%)
Nov 25, 2019 7.873 8.394 7.810 8.322 417,356 +0.41(+5.23%)
Nov 22, 2019 7.828 7.971 7.774 7.909 167,685 +0.13(+1.73%)
Nov 21, 2019 7.980 7.980 7.747 7.774 260,476 -0.20(-2.48%)
Nov 20, 2019 8.079 8.160 7.945 7.971 246,335 -0.18(-2.15%)
Nov 19, 2019 8.214 8.322 8.034 8.147 241,919 -0.01(-0.17%)
Nov 18, 2019 8.340 8.349 8.093 8.160 240,386 -0.22(-2.58%)
Nov 15, 2019 8.376 8.439 8.295 8.376 206,297 +0.06(+0.76%)
Nov 14, 2019 8.331 8.412 8.277 8.313 194,003 -0.11(-1.28%)
Nov 13, 2019 8.547 8.601 8.403 8.421 197,496 -0.23(-2.70%)
Nov 12, 2019 8.592 8.681 8.494 8.655 314,888 +0.06(+0.73%)
Nov 11, 2019 8.459 8.699 8.356 8.592 291,135 +0.02(+0.21%)
Nov 08, 2019 8.387 8.646 8.316 8.574 339,854 +0.18(+2.12%)
Nov 07, 2019 8.174 8.485 8.040 8.396 432,305 +0.28(+3.40%)
Nov 06, 2019 8.361 8.396 8.120 8.120 301,993 -0.31(-3.70%)
Nov 05, 2019 8.476 8.646 8.379 8.432 246,461 -0.06(-0.73%)
Nov 04, 2019 8.298 8.588 8.200 8.494 345,262 +0.32(+3.92%)
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.