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, 2010 23.40 23.81 23.25 23.66 879,425 +0.02(+0.06%)
Nov 29, 2010 23.71 23.79 23.33 23.65 812,518 -0.27(-1.14%)
Nov 26, 2010 23.91 24.04 23.81 23.92 121,128 -0.11(-0.44%)
Nov 24, 2010 23.75 24.03 24.03 24.03 581,738 +0.50(+2.13%)
Nov 23, 2010 24.02 24.02 23.36 23.53 1,752,796 -0.66(-2.73%)
Nov 22, 2010 24.00 24.22 23.75 24.19 1,178,423 +0.03(+0.13%)
Nov 19, 2010 24.05 24.25 23.84 24.16 763,608 +0.10(+0.41%)
Nov 18, 2010 24.02 24.40 23.96 24.06 887,312 +0.26(+1.09%)
Nov 17, 2010 23.77 24.06 23.65 23.80 1,002,692 -0.01(-0.03%)
Nov 16, 2010 23.87 24.01 23.62 23.81 1,663,889 -0.26(-1.07%)
Nov 15, 2010 24.32 24.44 24.05 24.06 1,294,584 -0.11(-0.47%)
Nov 12, 2010 24.12 24.73 24.10 24.18 2,209,126 -0.18(-0.75%)
Nov 11, 2010 24.77 24.77 24.20 24.36 1,122,553 -0.66(-2.64%)
Nov 10, 2010 24.85 25.11 24.57 25.02 949,521 +0.29(+1.17%)
Nov 09, 2010 24.95 25.09 24.63 24.73 830,422 -0.22(-0.88%)
Nov 08, 2010 25.65 25.79 24.91 24.95 1,038,349 -0.65(-2.55%)
Nov 05, 2010 25.23 25.68 24.90 25.61 1,700,442 +0.50(+2.00%)
Nov 04, 2010 25.08 25.34 24.77 25.11 1,504,873 +0.16(+0.64%)
Nov 03, 2010 24.72 24.95 24.34 24.95 1,166,229 +0.21(+0.83%)
Nov 02, 2010 24.95 24.98 24.64 24.74 963,057 +0.02(+0.09%)
Nov 01, 2010 24.79 25.01 24.57 24.72 1,730,085 +0.18(+0.74%)
Oct 29, 2010 24.18 24.60 23.97 24.54 1,068,213 +0.26(+1.06%)
Oct 28, 2010 24.39 24.48 24.03 24.28 1,191,973 +0.04(+0.16%)
Oct 27, 2010 24.43 24.48 23.83 24.24 2,882,990 -1.53(-5.93%)
Oct 25, 2010 25.05 25.90 25.01 25.77 2,030,853 +0.83(+3.31%)
Oct 22, 2010 24.90 25.04 24.67 24.94 1,880,962 +0.16(+0.64%)
Oct 21, 2010 24.80 24.94 24.59 24.78 1,909,203 +0.02(+0.06%)
Oct 20, 2010 24.90 24.96 24.62 24.77 1,896,756 +0.02(+0.09%)
Oct 19, 2010 24.51 25.13 24.16 24.74 3,348,094 +0.08(+0.31%)
Oct 18, 2010 24.40 24.83 24.30 24.67 2,369,319 +0.21(+0.87%)
Oct 15, 2010 25.03 25.18 24.11 24.46 3,271,592 -0.28(-1.13%)
Oct 14, 2010 25.18 25.68 24.58 24.74 3,837,498 -0.55(-2.19%)
Oct 13, 2010 27.39 27.67 24.64 25.29 10,076,388 -1.63(-6.05%)
Oct 12, 2010 26.66 27.10 26.50 26.92 1,907,181 +0.20(+0.77%)
Oct 11, 2010 26.66 26.92 26.63 26.71 1,106,152 -0.05(-0.20%)
Oct 08, 2010 26.73 26.91 26.48 26.77 2,247,641 -0.05(-0.17%)
Oct 07, 2010 27.53 27.77 26.55 26.81 1,736,480 -0.51(-1.86%)
Oct 06, 2010 27.57 27.93 27.18 27.32 2,329,244 -0.17(-0.61%)
Oct 05, 2010 27.17 27.59 27.12 27.49 1,349,121 +0.58(+2.14%)
Oct 04, 2010 27.12 27.28 26.60 26.91 1,289,908 -0.15(-0.56%)
Oct 01, 2010 26.90 27.26 26.77 27.06 1,876,343 +0.31(+1.16%)
Sep 30, 2010 26.51 26.88 26.24 26.75 2,087,825 +0.40(+1.52%)
Sep 29, 2010 25.76 27.13 25.71 26.35 2,077,873 +0.70(+2.75%)
Sep 28, 2010 25.70 25.82 25.04 25.65 1,474,775 +0.01(+0.03%)
Sep 27, 2010 25.77 25.77 25.46 25.64 1,123,304 -0.11(-0.44%)
Sep 24, 2010 25.73 25.95 25.40 25.75 1,265,005 +0.38(+1.49%)
Sep 23, 2010 25.38 25.90 25.16 25.37 1,346,519 -0.23(-0.89%)
Sep 22, 2010 26.11 26.34 25.52 25.60 1,246,299 -0.62(-2.37%)
Sep 21, 2010 26.24 26.34 25.93 26.22 1,120,103 -0.04(-0.14%)
Sep 20, 2010 26.03 26.37 25.68 26.26 1,402,209 +0.41(+1.58%)
Sep 17, 2010 25.74 25.93 25.21 25.85 2,561,611 +0.39(+1.52%)
Sep 15, 2010 25.46 25.58 25.23 25.46 1,326,266 -0.01(-0.03%)
Sep 14, 2010 25.67 25.68 25.27 25.47 953,129 -0.19(-0.74%)
Sep 13, 2010 25.69 26.18 25.52 25.66 1,687,250 +0.14(+0.56%)
Sep 10, 2010 25.54 25.87 25.43 25.52 1,666,857 +0.05(+0.21%)
Sep 09, 2010 25.11 25.49 24.94 25.46 1,577,069 +0.57(+2.28%)
Sep 08, 2010 24.38 25.37 24.38 24.90 1,341,122 +0.52(+2.11%)
Sep 07, 2010 24.65 24.66 24.32 24.38 701,230 -0.25(-1.02%)
Sep 03, 2010 24.71 25.01 24.57 24.63 632,301 +0.15(+0.62%)
Sep 02, 2010 24.47 24.63 24.26 24.48 856,180 +0.15(+0.62%)
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.