Indicators

Adtran Holdings Inc (NQ: ADTN )

4.710 -0.030 (-0.63%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	12.06	12.27	11.63	11.74	290,405	-0.20(-1.63%)
Nov 27, 2020	11.78	12.30	11.71	11.94	220,842	+0.33(+2.80%)
Nov 25, 2020	11.69	11.77	11.54	11.61	171,120	-0.04(-0.32%)
Nov 24, 2020	11.51	11.80	11.37	11.65	285,890	+0.22(+1.91%)
Nov 23, 2020	11.38	11.56	11.24	11.43	205,206	+0.13(+1.11%)
Nov 20, 2020	11.30	11.43	11.23	11.31	165,524	-0.10(-0.90%)
Nov 19, 2020	11.48	11.61	11.21	11.41	133,424	-0.13(-1.13%)
Nov 18, 2020	11.65	11.87	11.50	11.54	288,158	-0.08(-0.72%)
Nov 17, 2020	11.73	11.73	11.39	11.62	193,366	-0.13(-1.11%)
Nov 16, 2020	11.83	12.03	11.47	11.75	333,808	+0.08(+0.72%)
Nov 13, 2020	11.54	11.77	11.27	11.67	273,479	+0.30(+2.60%)
Nov 12, 2020	11.46	11.69	11.23	11.38	288,837	-0.17(-1.44%)
Nov 11, 2020	11.42	11.56	11.18	11.54	223,053	+0.11(+0.97%)
Nov 10, 2020	10.95	11.50	10.86	11.43	373,161	+0.57(+5.27%)
Nov 09, 2020	11.89	11.97	10.82	10.86	397,635	-0.39(-3.45%)
Nov 06, 2020	11.88	11.88	11.09	11.25	385,450	-0.64(-5.36%)
Nov 05, 2020	11.24	11.97	11.16	11.88	599,150	+0.79(+7.15%)
Nov 04, 2020	11.06	11.93	10.92	11.09	592,584	+0.78(+7.61%)
Nov 03, 2020	11.13	11.13	9.834	10.30	604,019	-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.