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

Adtran Holdings Inc (NQ: ADTN )

4.630 -0.050 (-1.07%)
Streaming Delayed Price Updated: 2:20 PM EDT, Apr 16, 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 (%)
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%)
May 01, 2020 9.084 9.184 8.729 9.066 337,637 -0.27(-2.92%)
Apr 30, 2020 9.556 9.565 9.175 9.338 320,040 -0.35(-3.66%)
Apr 29, 2020 9.374 9.819 9.265 9.692 464,171 +0.55(+6.06%)
Apr 28, 2020 9.293 9.329 8.929 9.138 296,403 +0.06(+0.70%)
Apr 27, 2020 8.711 9.302 8.711 9.075 306,998 +0.38(+4.39%)
Apr 24, 2020 8.457 8.739 8.448 8.693 299,216 +0.26(+3.13%)
Apr 23, 2020 8.057 8.684 8.057 8.430 279,090 +0.40(+4.98%)
Apr 22, 2020 8.057 8.439 7.867 8.030 374,107 +0.15(+1.96%)
Apr 21, 2020 8.557 8.692 7.848 7.876 284,819 -0.93(-10.53%)
Apr 20, 2020 8.457 8.885 8.058 8.802 681,870 +0.18(+2.11%)
Apr 17, 2020 8.684 9.184 8.421 8.620 806,167 +1.09(+14.48%)
Apr 16, 2020 7.467 7.658 7.276 7.530 325,507 +0.04(+0.48%)
Apr 15, 2020 7.576 7.658 7.385 7.494 278,243 -0.35(-4.40%)
Apr 14, 2020 8.275 8.330 7.721 7.839 462,189 -0.29(-3.58%)
Apr 13, 2020 8.384 8.480 7.966 8.130 304,903 -0.26(-3.14%)
Apr 09, 2020 8.521 8.611 7.767 8.393 466,879 +0.03(+0.33%)
Apr 08, 2020 8.012 8.421 7.921 8.366 481,331 +0.41(+5.14%)
Apr 07, 2020 8.085 8.475 7.730 7.957 543,908 +0.03(+0.34%)
Apr 06, 2020 7.857 8.003 7.403 7.930 387,539 +0.43(+5.69%)
Apr 03, 2020 7.185 7.585 7.131 7.503 560,673 +0.28(+3.90%)
Apr 02, 2020 6.976 7.362 6.804 7.222 351,138 +0.25(+3.52%)
Apr 01, 2020 6.867 7.131 6.858 6.976 706,646 +0.00(+0.00%)
Mar 31, 2020 7.294 7.512 6.468 6.976 615,420 -0.32(-4.36%)
Mar 30, 2020 7.440 7.494 6.904 7.294 452,080 -0.02(-0.25%)
Mar 27, 2020 6.994 7.394 6.486 7.312 648,082 +0.25(+3.47%)
Mar 26, 2020 6.013 7.149 5.732 7.067 531,601 +1.44(+25.48%)
Mar 25, 2020 5.768 6.313 5.586 5.632 530,995 -0.14(-2.36%)
Mar 24, 2020 5.287 5.795 5.223 5.768 350,445 +0.71(+14.00%)
Mar 23, 2020 5.259 5.269 4.875 5.060 337,172 -0.21(-3.97%)
Mar 20, 2020 5.686 5.928 5.069 5.269 600,304 -0.36(-6.45%)
Mar 19, 2020 4.724 5.941 4.724 5.632 765,075 +0.95(+20.39%)
Mar 18, 2020 4.524 4.733 4.360 4.678 466,426 +0.03(+0.59%)
Mar 17, 2020 5.487 5.559 4.633 4.651 1,269,294 -0.71(-13.22%)
Mar 16, 2020 5.250 5.668 5.223 5.359 490,332 -0.45(-7.67%)
Mar 13, 2020 6.041 6.059 5.441 5.804 390,038 +0.10(+1.67%)
Mar 12, 2020 5.705 6.077 5.532 5.709 406,094 -0.50(-8.11%)
Mar 11, 2020 6.468 6.522 6.059 6.213 496,137 -0.45(-6.81%)
Mar 10, 2020 6.686 6.749 6.322 6.667 466,284 +0.25(+3.82%)
Mar 09, 2020 6.677 6.713 6.268 6.422 231,345 -0.73(-10.17%)
Mar 06, 2020 7.131 7.476 7.004 7.149 287,437 -0.18(-2.48%)
Mar 05, 2020 7.394 7.449 7.194 7.331 751,037 -0.25(-3.35%)
Mar 04, 2020 7.440 7.585 7.249 7.585 200,439 +0.25(+3.34%)
Mar 03, 2020 7.367 7.558 7.131 7.340 358,256 -0.05(-0.74%)
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.