Skip to main content

Adtran Holdings Inc (NQ: ADTN )

5.270 -0.100 (-1.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 10.36 10.42 10.12 10.23 346,139 -0.12(-1.16%)
Aug 28, 2020 10.51 10.60 10.23 10.35 191,207 -0.06(-0.53%)
Aug 27, 2020 10.89 10.94 10.40 10.41 241,988 -0.37(-3.47%)
Aug 26, 2020 10.84 11.07 10.76 10.78 237,684 -0.04(-0.34%)
Aug 25, 2020 10.68 10.88 10.68 10.82 234,907 +0.15(+1.43%)
Aug 24, 2020 10.78 10.84 10.50 10.66 256,567 -0.01(-0.09%)
Aug 21, 2020 10.84 11.00 10.59 10.67 188,281 -0.24(-2.16%)
Aug 20, 2020 10.95 11.24 10.82 10.91 213,372 -0.15(-1.38%)
Aug 19, 2020 11.11 11.37 10.99 11.06 232,821 -0.03(-0.25%)
Aug 18, 2020 11.09 11.20 10.93 11.09 252,250 +0.01(+0.08%)
Aug 17, 2020 11.16 11.28 11.04 11.08 236,746 -0.07(-0.66%)
Aug 14, 2020 11.25 11.33 11.10 11.15 164,355 -0.13(-1.18%)
Aug 13, 2020 11.13 11.41 11.00 11.29 228,118 +0.08(+0.69%)
Aug 12, 2020 11.23 11.46 11.13 11.21 238,472 +0.12(+1.07%)
Aug 11, 2020 11.17 11.54 11.03 11.09 276,563 +0.00(+0.00%)
Aug 10, 2020 11.41 11.50 11.03 11.09 360,956 -0.27(-2.34%)
Aug 07, 2020 11.17 11.68 11.14 11.35 355,684 +0.25(+2.23%)
Aug 06, 2020 11.65 12.09 10.58 11.11 819,116 -0.65(-5.53%)
Aug 05, 2020 11.69 12.09 11.68 11.76 385,380 -0.02(-0.16%)
Aug 04, 2020 11.38 11.82 11.31 11.78 387,567 +0.32(+2.80%)
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.