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 30, 2020 12.06 12.27 11.64 11.75 290,352 -0.20(-1.63%)
Nov 27, 2020 11.78 12.30 11.71 11.94 220,803 +0.33(+2.80%)
Nov 25, 2020 11.69 11.77 11.54 11.62 171,090 -0.04(-0.32%)
Nov 24, 2020 11.51 11.80 11.38 11.65 285,838 +0.22(+1.91%)
Nov 23, 2020 11.38 11.56 11.24 11.44 205,169 +0.13(+1.11%)
Nov 20, 2020 11.30 11.43 11.23 11.31 165,494 -0.10(-0.90%)
Nov 19, 2020 11.48 11.62 11.21 11.41 133,400 -0.13(-1.13%)
Nov 18, 2020 11.65 11.87 11.51 11.54 288,106 -0.08(-0.72%)
Nov 17, 2020 11.73 11.73 11.39 11.63 193,331 -0.13(-1.11%)
Nov 16, 2020 11.83 12.03 11.47 11.76 333,748 +0.08(+0.72%)
Nov 13, 2020 11.54 11.77 11.28 11.67 273,429 +0.30(+2.59%)
Nov 12, 2020 11.46 11.69 11.23 11.38 288,785 -0.17(-1.44%)
Nov 11, 2020 11.42 11.56 11.18 11.54 223,012 +0.11(+0.97%)
Nov 10, 2020 10.95 11.51 10.86 11.43 373,094 +0.57(+5.27%)
Nov 09, 2020 11.89 11.97 10.82 10.86 397,563 -0.39(-3.45%)
Nov 06, 2020 11.88 11.88 11.09 11.25 385,381 -0.64(-5.36%)
Nov 05, 2020 11.24 11.98 11.16 11.88 599,042 +0.79(+7.16%)
Nov 04, 2020 11.06 11.93 10.93 11.09 592,477 +0.78(+7.61%)
Nov 03, 2020 11.13 11.13 9.836 10.31 603,910 -0.13(-1.24%)
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.