Indicators

Adtran Holdings Inc (NQ: ADTN )

5.460 +0.090 (+1.68%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	29.62	29.96	29.46	29.54	1,029,265	-0.04(-0.13%)
Jun 29, 2011	29.94	30.13	29.55	29.58	614,095	-0.32(-1.07%)
Jun 28, 2011	29.39	30.00	29.35	29.90	520,146	+0.55(+1.87%)
Jun 27, 2011	29.12	29.64	28.83	29.35	464,855	+0.22(+0.76%)
Jun 24, 2011	29.41	29.55	28.85	29.13	892,355	-0.31(-1.06%)
Jun 23, 2011	28.62	29.57	28.39	29.44	628,471	+0.53(+1.82%)
Jun 22, 2011	28.96	29.46	28.81	28.91	684,061	-0.07(-0.24%)
Jun 21, 2011	28.87	29.29	28.62	28.98	760,541	+0.43(+1.52%)
Jun 20, 2011	28.66	28.96	28.33	28.55	941,968	+0.08(+0.27%)
Jun 17, 2011	29.37	29.53	27.84	28.47	2,507,790	-0.75(-2.56%)
Jun 16, 2011	29.43	29.62	28.71	29.22	1,388,066	-0.26(-0.88%)
Jun 15, 2011	29.63	30.07	29.33	29.48	733,789	-0.48(-1.60%)
Jun 14, 2011	29.15	30.11	28.95	29.96	1,296,517	+0.98(+3.40%)
Jun 13, 2011	29.47	29.69	28.90	28.98	625,300	-0.37(-1.27%)
Jun 10, 2011	29.77	29.98	29.12	29.35	1,065,146	-0.64(-2.14%)
Jun 09, 2011	30.03	30.19	29.63	29.99	765,361	-0.01(-0.03%)
Jun 08, 2011	30.22	30.33	29.49	30.00	2,341,070	-0.54(-1.77%)
Jun 07, 2011	30.52	30.78	30.15	30.54	742,240	+0.21(+0.70%)
Jun 06, 2011	30.88	30.94	30.28	30.33	616,103	-0.48(-1.56%)

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.