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 (%)
Nov 30, 2015	13.42	13.45	13.27	13.41	341,249	+0.02(+0.12%)
Nov 27, 2015	13.24	13.40	13.14	13.39	114,679	+0.15(+1.12%)
Nov 25, 2015	13.41	13.24	13.24	13.24	323,442	-0.17(-1.29%)
Nov 24, 2015	13.36	13.47	13.24	13.42	400,130	+0.00(+0.00%)
Nov 23, 2015	13.40	13.48	13.25	13.42	403,704	+0.02(+0.12%)
Nov 20, 2015	13.45	13.61	13.34	13.40	392,712	+0.02(+0.18%)
Nov 19, 2015	13.18	13.57	12.96	13.38	427,913	+0.24(+1.81%)
Nov 18, 2015	13.10	13.19	12.90	13.14	502,535	+0.09(+0.69%)
Nov 17, 2015	12.99	13.10	12.82	13.05	339,637	+0.11(+0.83%)
Nov 16, 2015	12.56	12.96	12.55	12.94	295,294	+0.34(+2.67%)
Nov 13, 2015	12.56	12.70	12.43	12.60	371,426	-0.06(-0.45%)
Nov 12, 2015	12.77	12.79	12.60	12.66	290,995	-0.21(-1.60%)
Nov 11, 2015	12.83	12.98	12.78	12.87	299,356	+0.07(+0.58%)
Nov 10, 2015	12.90	12.90	12.69	12.79	221,779	-0.16(-1.21%)
Nov 09, 2015	13.12	13.12	12.83	12.95	304,109	-0.17(-1.32%)
Nov 06, 2015	12.92	13.14	12.73	13.12	339,776	+0.12(+0.95%)
Nov 05, 2015	12.87	13.10	12.34	13.00	466,780	+0.15(+1.15%)
Nov 04, 2015	12.86	12.96	12.71	12.85	239,924	+0.04(+0.32%)
Nov 03, 2015	12.82	12.96	12.59	12.81	489,689	-0.02(-0.19%)

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.