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

Adtran Holdings Inc (NQ: ADTN )

4.430 -0.140 (-3.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jul 31, 2020 11.22 11.40 11.06 11.38 337,385 +0.16(+1.39%)
Jul 30, 2020 11.08 11.27 10.97 11.22 240,958 -0.13(-1.13%)
Jul 29, 2020 11.26 11.50 11.26 11.35 201,965 +0.14(+1.23%)
Jul 28, 2020 11.54 11.61 11.17 11.21 341,800 -0.48(-4.07%)
Jul 27, 2020 11.57 11.72 11.52 11.69 247,273 +0.15(+1.27%)
Jul 24, 2020 11.65 11.75 11.43 11.54 284,867 -0.20(-1.72%)
Jul 23, 2020 11.60 11.81 11.40 11.74 491,744 +0.25(+2.15%)
Jul 22, 2020 10.77 11.56 10.76 11.49 844,667 +0.78(+7.27%)
Jul 21, 2020 10.83 11.11 10.61 10.72 315,301 +0.06(+0.60%)
Jul 20, 2020 10.51 10.86 10.38 10.65 508,823 +0.12(+1.13%)
Jul 17, 2020 10.12 10.58 10.12 10.53 389,140 +0.39(+3.89%)
Jul 16, 2020 10.31 10.32 10.06 10.14 229,056 -0.23(-2.21%)
Jul 15, 2020 10.36 10.60 10.20 10.37 329,642 +0.24(+2.35%)
Jul 14, 2020 9.992 10.15 9.827 10.13 248,693 +0.18(+1.84%)
Jul 13, 2020 10.11 10.30 9.937 9.946 304,199 -0.05(-0.55%)
Jul 10, 2020 10.16 10.18 9.946 10.00 168,911 -0.15(-1.44%)
Jul 09, 2020 10.09 10.21 9.937 10.15 254,547 +0.04(+0.36%)
Jul 08, 2020 10.08 10.27 9.937 10.11 360,647 +0.02(+0.18%)
Jul 07, 2020 10.17 10.40 10.07 10.09 337,218 -0.20(-1.96%)
Jul 06, 2020 9.891 10.36 9.763 10.29 395,240 +0.66(+6.84%)
Jul 02, 2020 9.864 10.02 9.607 9.635 235,842 -0.08(-0.85%)
Jul 01, 2020 10.01 10.07 9.672 9.717 276,094 -0.29(-2.93%)
Jun 30, 2020 9.708 10.04 9.708 10.01 261,570 +0.11(+1.11%)
Jun 29, 2020 9.836 10.07 9.681 9.901 439,607 +0.17(+1.79%)
Jun 26, 2020 9.552 9.800 9.415 9.726 596,594 +0.15(+1.53%)
Jun 25, 2020 9.516 9.607 9.356 9.580 300,109 +0.04(+0.38%)
Jun 24, 2020 10.07 10.15 9.241 9.543 834,937 -0.50(-5.01%)
Jun 23, 2020 10.26 10.26 9.873 10.05 485,494 -0.01(-0.09%)
Jun 22, 2020 10.00 10.14 9.818 10.06 367,660 -0.03(-0.27%)
Jun 19, 2020 10.33 10.49 9.965 10.08 858,750 -0.16(-1.52%)
Jun 18, 2020 10.00 10.35 10.00 10.24 378,532 +0.16(+1.59%)
Jun 17, 2020 10.14 10.37 10.02 10.08 307,444 -0.11(-1.12%)
Jun 16, 2020 10.39 10.61 10.10 10.19 373,490 +0.33(+3.34%)
Jun 15, 2020 9.653 9.891 9.424 9.864 370,531 +0.23(+2.38%)
Jun 12, 2020 9.781 10.04 9.433 9.635 332,472 +0.24(+2.58%)
Jun 11, 2020 10.12 10.26 9.392 9.392 512,171 -1.14(-10.83%)
Jun 10, 2020 10.66 10.66 10.37 10.53 349,004 -0.10(-0.95%)
Jun 09, 2020 10.92 10.97 10.55 10.63 337,555 -0.41(-3.73%)
Jun 08, 2020 10.71 11.44 10.66 11.05 905,946 +0.50(+4.78%)
Jun 05, 2020 10.73 10.86 10.51 10.54 512,957 +0.06(+0.61%)
Jun 04, 2020 10.53 10.80 10.34 10.48 459,385 -0.16(-1.55%)
Jun 03, 2020 10.52 10.83 10.52 10.64 255,276 +0.31(+3.01%)
Jun 02, 2020 10.77 10.77 10.12 10.33 286,806 -0.42(-3.92%)
Jun 01, 2020 10.49 10.94 10.31 10.75 532,993 +0.31(+2.98%)
May 29, 2020 10.12 10.47 9.827 10.44 481,075 +0.24(+2.33%)
May 28, 2020 10.53 10.64 10.12 10.20 304,560 -0.22(-2.11%)
May 27, 2020 10.40 10.43 10.03 10.42 357,666 +0.22(+2.15%)
May 26, 2020 10.66 10.73 10.13 10.20 315,135 -0.05(-0.54%)
May 22, 2020 9.974 10.26 9.901 10.26 233,767 +0.24(+2.38%)
May 21, 2020 10.07 10.30 9.992 10.02 289,418 -0.06(-0.64%)
May 20, 2020 10.12 10.18 9.891 10.08 307,296 +0.09(+0.92%)
May 19, 2020 9.919 10.27 9.847 9.992 336,572 +0.01(+0.09%)
May 18, 2020 9.965 10.03 9.615 9.983 442,763 +0.54(+5.67%)
May 15, 2020 9.383 9.674 9.284 9.447 404,569 +0.10(+1.07%)
May 14, 2020 9.220 9.483 9.056 9.347 316,185 +0.01(+0.10%)
May 13, 2020 9.901 10.10 9.052 9.338 457,461 -0.71(-7.05%)
May 12, 2020 9.874 10.36 9.647 10.05 414,621 +0.35(+3.66%)
May 11, 2020 10.22 10.24 9.629 9.692 621,113 -0.65(-6.28%)
May 08, 2020 10.90 10.90 10.11 10.34 872,990 -0.24(-2.27%)
May 07, 2020 9.256 10.83 9.256 10.58 1,254,623 +1.25(+13.44%)
May 06, 2020 9.165 9.556 8.993 9.329 451,409 +0.18(+1.99%)
May 05, 2020 9.075 9.447 9.047 9.147 256,030 +0.06(+0.70%)
May 04, 2020 8.902 9.129 8.766 9.084 445,036 +0.02(+0.20%)
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.