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

ADTRAN Holdings, Inc. - Common Stock (NQ:ADTN)

8.030 -0.130 (-1.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 2025 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 (%)
May 30, 2025 8.050 8.115 7.930 8.030 1,332,193 -0.13(-1.59%)
May 29, 2025 8.240 8.240 7.995 8.160 852,398 +0.01(+0.12%)
May 28, 2025 8.030 8.210 7.880 8.150 788,726 +0.12(+1.49%)
May 27, 2025 7.910 8.050 7.870 8.030 443,275 +0.23(+2.95%)
May 23, 2025 7.720 7.835 7.650 7.800 446,688 -0.07(-0.89%)
May 22, 2025 8.080 8.145 7.870 7.870 488,163 -0.17(-2.11%)
May 21, 2025 7.930 8.270 7.860 8.040 791,091 -0.01(-0.12%)
May 20, 2025 8.090 8.135 8.035 8.050 567,792 -0.05(-0.62%)
May 19, 2025 8.010 8.180 8.005 8.100 512,104 -0.03(-0.37%)
May 16, 2025 8.210 8.340 8.100 8.130 530,261 -0.06(-0.73%)
May 15, 2025 8.160 8.330 8.150 8.190 528,679 +0.04(+0.49%)
May 14, 2025 8.560 8.665 8.080 8.150 934,941 -0.41(-4.79%)
May 13, 2025 8.320 8.605 8.320 8.560 757,458 +0.25(+3.01%)
May 12, 2025 8.130 8.400 7.975 8.310 1,455,013 +0.62(+8.05%)
May 09, 2025 7.750 7.840 7.515 7.691 1,182,773 -0.02(-0.25%)
May 08, 2025 7.910 8.260 7.490 7.710 1,753,405 -0.24(-3.02%)
May 07, 2025 7.760 8.020 7.640 7.950 1,764,768 +0.20(+2.58%)
May 06, 2025 7.710 7.830 7.660 7.750 798,736 -0.15(-1.90%)
May 05, 2025 7.790 8.025 7.700 7.900 887,372 +0.02(+0.25%)
May 02, 2025 7.860 8.001 7.820 7.880 959,451 +0.09(+1.16%)
May 01, 2025 7.720 8.010 7.692 7.790 816,276 +0.13(+1.70%)
Apr 30, 2025 7.580 7.690 7.490 7.660 805,919 -0.09(-1.16%)
Apr 29, 2025 7.780 7.915 7.730 7.750 734,471 -0.05(-0.64%)
Apr 28, 2025 7.810 7.920 7.705 7.800 530,748 -0.02(-0.26%)
Apr 25, 2025 7.630 7.920 7.630 7.820 423,825 +0.11(+1.43%)
Apr 24, 2025 7.530 7.830 7.500 7.710 564,457 +0.20(+2.66%)
Apr 23, 2025 7.800 7.980 7.462 7.510 783,481 +0.04(+0.54%)
Apr 22, 2025 7.380 7.560 7.260 7.470 1,246,371 +0.29(+4.04%)
Apr 21, 2025 7.290 7.350 7.063 7.180 603,786 -0.25(-3.36%)
Apr 17, 2025 7.450 7.510 7.330 7.430 616,304 -0.02(-0.27%)
Apr 16, 2025 7.500 7.588 7.355 7.450 640,666 -0.25(-3.25%)
Apr 15, 2025 7.630 7.880 7.590 7.700 1,333,080 +0.12(+1.58%)
Apr 14, 2025 7.850 7.920 7.475 7.580 669,400 -0.04(-0.52%)
Apr 11, 2025 7.540 7.729 7.370 7.620 547,049 +0.08(+1.06%)
Apr 10, 2025 8.080 8.108 7.400 7.540 810,647 -0.67(-8.16%)
Apr 09, 2025 7.170 8.410 7.110 8.210 872,284 +0.97(+13.40%)
Apr 08, 2025 7.850 7.930 7.095 7.240 988,620 -0.21(-2.82%)
Apr 07, 2025 7.070 7.680 6.930 7.450 2,120,149 +0.03(+0.40%)
Apr 04, 2025 7.400 7.600 7.040 7.420 1,232,013 -0.37(-4.75%)
Apr 03, 2025 8.140 8.240 7.580 7.790 1,127,333 -0.88(-10.15%)
Apr 02, 2025 8.600 8.880 8.590 8.670 1,016,641 -0.15(-1.70%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.