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

Adtran Holdings Inc (NQ: ADTN )

5.740 -0.100 (-1.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 7.128 7.494 7.025 7.388 635,152 +0.01(+0.19%)
Feb 27, 2020 7.632 7.751 7.374 7.374 334,369 -0.43(-5.53%)
Feb 26, 2020 7.971 8.026 7.733 7.806 233,802 -0.12(-1.51%)
Feb 25, 2020 8.330 8.389 7.834 7.925 853,979 -0.42(-5.06%)
Feb 24, 2020 8.265 8.476 8.173 8.348 248,016 -0.25(-2.88%)
Feb 21, 2020 8.394 8.633 8.284 8.596 384,053 +0.17(+2.07%)
Feb 20, 2020 8.320 8.596 8.284 8.421 333,575 +0.51(+6.50%)
Feb 19, 2020 7.861 8.017 7.815 7.907 249,915 +0.09(+1.18%)
Feb 18, 2020 8.124 8.224 7.706 7.815 303,965 -0.38(-4.66%)
Feb 14, 2020 8.197 8.270 7.979 8.197 200,274 -0.03(-0.39%)
Feb 13, 2020 8.197 8.315 8.106 8.229 241,732 -0.06(-0.71%)
Feb 12, 2020 8.188 8.533 8.070 8.288 399,606 +0.21(+2.59%)
Feb 11, 2020 7.870 8.170 7.843 8.079 415,080 +0.25(+3.25%)
Feb 10, 2020 7.797 7.929 7.634 7.824 334,806 -0.02(-0.23%)
Feb 07, 2020 8.669 8.729 7.679 7.843 650,342 -0.89(-10.20%)
Feb 06, 2020 9.360 9.860 8.660 8.733 457,651 -0.29(-3.22%)
Feb 05, 2020 8.769 9.033 8.724 9.024 269,521 +0.32(+3.65%)
Feb 04, 2020 8.560 8.806 8.560 8.706 172,268 +0.26(+3.12%)
Feb 03, 2020 8.288 8.451 8.270 8.442 251,800 +0.22(+2.65%)
Jan 31, 2020 8.497 8.506 8.206 8.224 252,214 -0.33(-3.83%)
Jan 30, 2020 8.524 8.615 8.460 8.551 242,970 -0.05(-0.63%)
Jan 29, 2020 8.751 8.860 8.579 8.606 231,712 -0.16(-1.87%)
Jan 28, 2020 8.724 8.915 8.724 8.769 177,459 +0.07(+0.78%)
Jan 27, 2020 8.842 8.842 8.692 8.701 419,778 -0.29(-3.19%)
Jan 24, 2020 9.142 9.178 8.960 8.988 193,452 -0.15(-1.69%)
Jan 23, 2020 9.224 9.224 9.056 9.142 393,941 -0.10(-1.08%)
Jan 22, 2020 9.369 9.424 9.151 9.242 157,368 -0.09(-0.97%)
Jan 21, 2020 9.315 9.433 9.233 9.333 236,608 -0.03(-0.29%)
Jan 17, 2020 9.378 9.378 9.260 9.360 182,778 +0.05(+0.59%)
Jan 16, 2020 9.297 9.460 9.278 9.306 158,727 +0.11(+1.19%)
Jan 15, 2020 9.024 9.251 9.024 9.197 138,486 +0.16(+1.81%)
Jan 14, 2020 9.042 9.078 8.960 9.033 182,576 -0.07(-0.80%)
Jan 13, 2020 8.915 9.106 8.851 9.106 143,653 +0.20(+2.24%)
Jan 10, 2020 8.888 9.015 8.851 8.906 133,809 +0.01(+0.15%)
Jan 09, 2020 9.006 9.033 8.815 8.892 271,577 -0.13(-1.46%)
Jan 08, 2020 8.951 9.088 8.910 9.024 152,198 +0.04(+0.40%)
Jan 07, 2020 9.060 9.088 8.833 8.988 225,140 -0.08(-0.90%)
Jan 06, 2020 8.969 9.088 8.928 9.069 137,823 +0.02(+0.20%)
Jan 03, 2020 8.969 9.060 8.845 9.051 249,903 -0.05(-0.50%)
Jan 02, 2020 9.078 9.193 9.006 9.097 193,461 +0.11(+1.21%)
Dec 31, 2019 8.869 9.060 8.842 8.988 454,469 +0.05(+0.61%)
Dec 30, 2019 8.897 9.024 8.769 8.933 169,469 +0.08(+0.87%)
Dec 27, 2019 8.942 8.942 8.815 8.856 181,237 -0.05(-0.56%)
Dec 26, 2019 8.806 8.924 8.729 8.906 166,354 +0.08(+0.93%)
Dec 24, 2019 8.751 8.942 8.697 8.824 128,748 +0.08(+0.94%)
Dec 23, 2019 8.579 8.833 8.506 8.742 179,872 +0.16(+1.91%)
Dec 20, 2019 8.606 8.647 8.488 8.579 944,042 -0.04(-0.47%)
Dec 19, 2019 8.660 8.678 8.560 8.620 362,739 -0.07(-0.78%)
Dec 18, 2019 8.597 8.779 8.533 8.688 184,336 +0.12(+1.38%)
Dec 17, 2019 8.597 8.606 8.460 8.570 278,289 -0.01(-0.16%)
Dec 16, 2019 8.606 8.851 8.488 8.583 210,358 +0.07(+0.80%)
Dec 13, 2019 8.570 8.633 8.370 8.515 260,907 -0.06(-0.74%)
Dec 12, 2019 8.515 8.706 8.488 8.579 249,343 +0.12(+1.40%)
Dec 11, 2019 8.306 8.479 8.288 8.460 146,543 +0.15(+1.75%)
Dec 10, 2019 8.288 8.351 8.201 8.315 273,543 +0.02(+0.22%)
Dec 09, 2019 8.033 8.388 8.033 8.297 302,215 +0.25(+3.05%)
Dec 06, 2019 8.115 8.170 7.952 8.052 451,278 -0.05(-0.56%)
Dec 05, 2019 8.115 8.142 8.006 8.097 309,477 -0.02(-0.22%)
Dec 04, 2019 8.251 8.351 8.088 8.115 255,761 -0.10(-1.22%)
Dec 03, 2019 8.133 8.279 8.079 8.215 208,877 -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.