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

Adtran Holdings Inc (NQ: ADTN )

4.570 UNCHANGED
Streaming Delayed Price Updated: 9:54 AM 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 (%)
Nov 30, 2020 12.06 12.27 11.63 11.74 290,405 -0.20(-1.63%)
Nov 27, 2020 11.78 12.30 11.71 11.94 220,842 +0.33(+2.80%)
Nov 25, 2020 11.69 11.77 11.54 11.61 171,120 -0.04(-0.32%)
Nov 24, 2020 11.51 11.80 11.37 11.65 285,890 +0.22(+1.91%)
Nov 23, 2020 11.38 11.56 11.24 11.43 205,206 +0.13(+1.11%)
Nov 20, 2020 11.30 11.43 11.23 11.31 165,524 -0.10(-0.90%)
Nov 19, 2020 11.48 11.61 11.21 11.41 133,424 -0.13(-1.13%)
Nov 18, 2020 11.65 11.87 11.50 11.54 288,158 -0.08(-0.72%)
Nov 17, 2020 11.73 11.73 11.39 11.62 193,366 -0.13(-1.11%)
Nov 16, 2020 11.83 12.03 11.47 11.75 333,808 +0.08(+0.72%)
Nov 13, 2020 11.54 11.77 11.27 11.67 273,479 +0.30(+2.60%)
Nov 12, 2020 11.46 11.69 11.23 11.38 288,837 -0.17(-1.44%)
Nov 11, 2020 11.42 11.56 11.18 11.54 223,053 +0.11(+0.97%)
Nov 10, 2020 10.95 11.50 10.86 11.43 373,161 +0.57(+5.27%)
Nov 09, 2020 11.89 11.97 10.82 10.86 397,635 -0.39(-3.45%)
Nov 06, 2020 11.88 11.88 11.09 11.25 385,450 -0.64(-5.36%)
Nov 05, 2020 11.24 11.97 11.16 11.88 599,150 +0.79(+7.15%)
Nov 04, 2020 11.06 11.93 10.92 11.09 592,584 +0.78(+7.61%)
Nov 03, 2020 11.13 11.13 9.834 10.30 604,019 -0.13(-1.24%)
Nov 02, 2020 10.02 10.45 9.871 10.43 436,350 +0.57(+5.80%)
Oct 30, 2020 10.11 10.24 9.844 9.862 466,204 -0.27(-2.64%)
Oct 29, 2020 10.12 10.29 10.03 10.13 319,650 +0.07(+0.73%)
Oct 28, 2020 10.42 10.49 10.03 10.06 254,980 -0.58(-5.46%)
Oct 27, 2020 11.07 11.08 10.50 10.64 296,787 -0.44(-4.00%)
Oct 26, 2020 11.28 11.38 10.90 11.08 309,928 -0.38(-3.30%)
Oct 23, 2020 11.38 11.53 11.23 11.46 209,309 +0.12(+1.06%)
Oct 22, 2020 11.26 11.49 11.03 11.34 260,849 +0.13(+1.15%)
Oct 21, 2020 11.09 11.86 11.09 11.21 496,528 +0.47(+4.38%)
Oct 20, 2020 10.64 10.87 10.57 10.74 370,845 +0.21(+2.02%)
Oct 19, 2020 10.37 10.78 10.29 10.53 390,286 +0.49(+4.87%)
Oct 16, 2020 10.21 10.45 10.02 10.04 148,175 -0.20(-1.98%)
Oct 15, 2020 9.982 10.30 9.871 10.24 157,418 +0.22(+2.21%)
Oct 14, 2020 10.00 10.07 9.908 10.02 176,014 +0.02(+0.18%)
Oct 13, 2020 10.08 10.12 9.917 10.00 258,210 -0.19(-1.90%)
Oct 12, 2020 10.19 10.38 9.890 10.19 233,700 +0.15(+1.47%)
Oct 09, 2020 10.25 10.40 10.02 10.05 185,788 -0.07(-0.73%)
Oct 08, 2020 10.31 10.35 9.936 10.12 149,454 -0.05(-0.45%)
Oct 07, 2020 9.788 10.26 9.705 10.17 315,181 +0.46(+4.75%)
Oct 06, 2020 10.00 10.12 9.696 9.705 229,002 -0.25(-2.50%)
Oct 05, 2020 9.696 9.964 9.622 9.954 195,042 +0.41(+4.25%)
Oct 02, 2020 9.309 9.613 9.309 9.548 196,410 +0.05(+0.49%)
Oct 01, 2020 9.530 9.585 9.345 9.502 169,428 +0.04(+0.44%)
Sep 30, 2020 9.567 9.696 9.382 9.461 205,411 -0.12(-1.30%)
Sep 29, 2020 9.438 9.678 9.438 9.585 163,360 +0.17(+1.76%)
Sep 28, 2020 9.290 9.530 9.290 9.419 243,073 +0.26(+2.82%)
Sep 25, 2020 9.032 9.567 9.013 9.161 141,454 +0.11(+1.22%)
Sep 24, 2020 9.004 9.336 8.912 9.050 221,501 -0.06(-0.71%)
Sep 23, 2020 9.429 9.595 9.050 9.115 282,105 -0.33(-3.52%)
Sep 22, 2020 9.548 9.548 9.281 9.447 197,269 -0.06(-0.58%)
Sep 21, 2020 9.475 9.521 9.327 9.502 299,640 -0.17(-1.72%)
Sep 18, 2020 9.622 9.715 9.364 9.668 686,678 +0.12(+1.26%)
Sep 17, 2020 9.567 9.705 9.470 9.548 297,028 -0.23(-2.31%)
Sep 16, 2020 9.807 9.917 9.742 9.774 232,346 +0.04(+0.43%)
Sep 15, 2020 9.825 10.10 9.604 9.733 462,891 +0.03(+0.29%)
Sep 14, 2020 9.548 9.751 9.373 9.705 194,424 +0.19(+1.99%)
Sep 11, 2020 9.373 9.599 9.272 9.516 231,964 +0.22(+2.33%)
Sep 10, 2020 9.521 9.604 9.290 9.299 269,807 -0.13(-1.37%)
Sep 09, 2020 9.438 9.770 9.244 9.429 265,615 +0.03(+0.29%)
Sep 08, 2020 9.475 9.604 9.364 9.401 284,370 -0.24(-2.49%)
Sep 04, 2020 9.705 9.816 9.429 9.641 296,025 +0.05(+0.48%)
Sep 03, 2020 10.13 10.13 9.521 9.595 400,580 -0.96(-9.09%)
Sep 02, 2020 10.35 10.63 10.27 10.55 172,676 +0.21(+2.05%)
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.