Indicators

Adtran Holdings Inc (NQ: ADTN )

5.370 -0.100 (-1.83%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	20.11	20.43	20.06	20.33	0	+0.33(+1.66%)
Nov 27, 2013	19.86	20.09	19.85	20.00	0	+0.15(+0.76%)
Nov 26, 2013	19.58	20.02	19.41	19.85	0	+0.23(+1.17%)
Nov 25, 2013	19.69	19.79	19.26	19.62	494,506	-0.13(-0.64%)
Nov 22, 2013	19.96	19.97	19.64	19.75	0	-0.21(-1.07%)
Nov 21, 2013	19.37	20.32	19.37	19.96	673,838	+0.66(+3.40%)
Nov 20, 2013	19.46	19.58	19.24	19.30	0	-0.09(-0.45%)
Nov 19, 2013	18.87	19.40	18.71	19.39	1,090,086	+0.47(+2.51%)
Nov 18, 2013	19.05	19.19	18.82	18.91	0	-0.11(-0.58%)
Nov 15, 2013	18.56	19.18	18.53	19.03	0	+0.48(+2.60%)
Nov 14, 2013	18.92	18.93	18.32	18.54	722,216	-0.46(-2.44%)
Nov 13, 2013	18.80	19.12	18.69	19.01	0	+0.11(+0.57%)
Nov 12, 2013	18.72	19.03	18.61	18.90	0	+0.10(+0.55%)
Nov 11, 2013	18.78	18.88	18.59	18.80	0	+0.02(+0.08%)
Nov 08, 2013	18.43	19.09	18.41	18.78	0	+0.36(+1.93%)
Nov 07, 2013	18.74	18.78	18.31	18.42	721,013	-0.27(-1.44%)
Nov 06, 2013	18.87	19.12	18.53	18.69	305,582	-0.02(-0.13%)
Nov 05, 2013	18.69	18.92	18.50	18.72	674,412	-0.10(-0.55%)
Nov 04, 2013	18.76	18.87	18.43	18.82	753,592	+0.10(+0.55%)

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.