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

Adtran Holdings Inc (NQ: ADTN )

4.690 -0.040 (-0.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 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 (%)
Apr 30, 2020 9.556 9.565 9.175 9.338 320,040 -0.35(-3.66%)
Apr 29, 2020 9.374 9.819 9.265 9.692 464,171 +0.55(+6.06%)
Apr 28, 2020 9.293 9.329 8.929 9.138 296,403 +0.06(+0.70%)
Apr 27, 2020 8.711 9.302 8.711 9.075 306,998 +0.38(+4.39%)
Apr 24, 2020 8.457 8.739 8.448 8.693 299,216 +0.26(+3.13%)
Apr 23, 2020 8.057 8.684 8.057 8.430 279,090 +0.40(+4.98%)
Apr 22, 2020 8.057 8.439 7.867 8.030 374,107 +0.15(+1.96%)
Apr 21, 2020 8.557 8.692 7.848 7.876 284,819 -0.93(-10.53%)
Apr 20, 2020 8.457 8.885 8.058 8.802 681,870 +0.18(+2.11%)
Apr 17, 2020 8.684 9.184 8.421 8.620 806,167 +1.09(+14.48%)
Apr 16, 2020 7.467 7.658 7.276 7.530 325,507 +0.04(+0.48%)
Apr 15, 2020 7.576 7.658 7.385 7.494 278,243 -0.35(-4.40%)
Apr 14, 2020 8.275 8.330 7.721 7.839 462,189 -0.29(-3.58%)
Apr 13, 2020 8.384 8.480 7.966 8.130 304,903 -0.26(-3.14%)
Apr 09, 2020 8.521 8.611 7.767 8.393 466,879 +0.03(+0.33%)
Apr 08, 2020 8.012 8.421 7.921 8.366 481,331 +0.41(+5.14%)
Apr 07, 2020 8.085 8.475 7.730 7.957 543,908 +0.03(+0.34%)
Apr 06, 2020 7.857 8.003 7.403 7.930 387,539 +0.43(+5.69%)
Apr 03, 2020 7.185 7.585 7.131 7.503 560,673 +0.28(+3.90%)
Apr 02, 2020 6.976 7.362 6.804 7.222 351,138 +0.25(+3.52%)
Apr 01, 2020 6.867 7.131 6.858 6.976 706,646 +0.00(+0.00%)
Mar 31, 2020 7.294 7.512 6.468 6.976 615,420 -0.32(-4.36%)
Mar 30, 2020 7.440 7.494 6.904 7.294 452,080 -0.02(-0.25%)
Mar 27, 2020 6.994 7.394 6.486 7.312 648,082 +0.25(+3.47%)
Mar 26, 2020 6.013 7.149 5.732 7.067 531,601 +1.44(+25.48%)
Mar 25, 2020 5.768 6.313 5.586 5.632 530,995 -0.14(-2.36%)
Mar 24, 2020 5.287 5.795 5.223 5.768 350,445 +0.71(+14.00%)
Mar 23, 2020 5.259 5.269 4.875 5.060 337,172 -0.21(-3.97%)
Mar 20, 2020 5.686 5.928 5.069 5.269 600,304 -0.36(-6.45%)
Mar 19, 2020 4.724 5.941 4.724 5.632 765,075 +0.95(+20.39%)
Mar 18, 2020 4.524 4.733 4.360 4.678 466,426 +0.03(+0.59%)
Mar 17, 2020 5.487 5.559 4.633 4.651 1,269,294 -0.71(-13.22%)
Mar 16, 2020 5.250 5.668 5.223 5.359 490,332 -0.45(-7.67%)
Mar 13, 2020 6.041 6.059 5.441 5.804 390,038 +0.10(+1.67%)
Mar 12, 2020 5.705 6.077 5.532 5.709 406,094 -0.50(-8.11%)
Mar 11, 2020 6.468 6.522 6.059 6.213 496,137 -0.45(-6.81%)
Mar 10, 2020 6.686 6.749 6.322 6.667 466,284 +0.25(+3.82%)
Mar 09, 2020 6.677 6.713 6.268 6.422 231,345 -0.73(-10.17%)
Mar 06, 2020 7.131 7.476 7.004 7.149 287,437 -0.18(-2.48%)
Mar 05, 2020 7.394 7.449 7.194 7.331 751,037 -0.25(-3.35%)
Mar 04, 2020 7.440 7.585 7.249 7.585 200,439 +0.25(+3.34%)
Mar 03, 2020 7.367 7.558 7.131 7.340 358,256 -0.05(-0.74%)
Mar 02, 2020 7.340 7.412 7.176 7.394 359,371 +0.09(+1.18%)
Feb 28, 2020 7.051 7.412 6.949 7.308 642,137 +0.01(+0.19%)
Feb 27, 2020 7.549 7.667 7.294 7.294 338,046 -0.43(-5.53%)
Feb 26, 2020 7.885 7.939 7.648 7.721 236,373 -0.12(-1.51%)
Feb 25, 2020 8.239 8.298 7.748 7.839 863,370 -0.42(-5.06%)
Feb 24, 2020 8.175 8.384 8.085 8.257 250,744 -0.25(-2.88%)
Feb 21, 2020 8.303 8.539 8.194 8.502 388,277 +0.17(+2.07%)
Feb 20, 2020 8.230 8.502 8.194 8.330 337,243 +0.51(+6.50%)
Feb 19, 2020 7.776 7.930 7.730 7.821 252,664 +0.09(+1.17%)
Feb 18, 2020 8.036 8.135 7.622 7.730 307,308 -0.38(-4.66%)
Feb 14, 2020 8.108 8.180 7.892 8.108 202,477 -0.03(-0.39%)
Feb 13, 2020 8.108 8.225 8.018 8.139 244,391 -0.06(-0.71%)
Feb 12, 2020 8.099 8.440 7.982 8.198 404,001 +0.21(+2.59%)
Feb 11, 2020 7.784 8.081 7.757 7.991 419,645 +0.25(+3.25%)
Feb 10, 2020 7.712 7.843 7.550 7.739 338,488 -0.02(-0.23%)
Feb 07, 2020 8.575 8.634 7.595 7.757 657,495 -0.88(-10.20%)
Feb 06, 2020 9.258 9.753 8.566 8.638 462,684 -0.29(-3.22%)
Feb 05, 2020 8.674 8.935 8.629 8.926 272,485 +0.31(+3.65%)
Feb 04, 2020 8.467 8.710 8.467 8.611 174,162 +0.26(+3.12%)
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.