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

Adtran Holdings Inc (NQ: ADTN )

4.730 +0.080 (+1.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Jun 30, 2020 9.706 10.04 9.706 10.01 261,617 +0.11(+1.11%)
Jun 29, 2020 9.835 10.07 9.679 9.899 439,686 +0.17(+1.79%)
Jun 26, 2020 9.551 9.798 9.413 9.725 596,701 +0.15(+1.53%)
Jun 25, 2020 9.514 9.606 9.354 9.578 300,163 +0.04(+0.38%)
Jun 24, 2020 10.07 10.15 9.239 9.542 835,087 -0.50(-5.01%)
Jun 23, 2020 10.26 10.26 9.871 10.05 485,582 -0.01(-0.09%)
Jun 22, 2020 9.999 10.14 9.816 10.05 367,727 -0.03(-0.27%)
Jun 19, 2020 10.33 10.48 9.963 10.08 858,905 -0.16(-1.52%)
Jun 18, 2020 9.999 10.35 9.999 10.24 378,601 +0.16(+1.59%)
Jun 17, 2020 10.14 10.37 10.02 10.08 307,500 -0.11(-1.12%)
Jun 16, 2020 10.38 10.60 10.10 10.19 373,557 +0.33(+3.34%)
Jun 15, 2020 9.651 9.890 9.423 9.862 370,598 +0.23(+2.38%)
Jun 12, 2020 9.780 10.04 9.431 9.633 332,532 +0.24(+2.58%)
Jun 11, 2020 10.12 10.26 9.391 9.391 512,263 -1.14(-10.83%)
Jun 10, 2020 10.66 10.66 10.37 10.53 349,067 -0.10(-0.95%)
Jun 09, 2020 10.92 10.97 10.55 10.63 337,615 -0.41(-3.73%)
Jun 08, 2020 10.70 11.44 10.66 11.04 906,109 +0.50(+4.78%)
Jun 05, 2020 10.73 10.86 10.50 10.54 513,050 +0.06(+0.61%)
Jun 04, 2020 10.53 10.80 10.34 10.48 459,468 -0.16(-1.55%)
Jun 03, 2020 10.52 10.83 10.52 10.64 255,322 +0.31(+3.01%)
Jun 02, 2020 10.77 10.77 10.12 10.33 286,858 -0.42(-3.92%)
Jun 01, 2020 10.48 10.93 10.31 10.75 533,089 +0.31(+2.98%)
May 29, 2020 10.12 10.47 9.825 10.44 481,161 +0.24(+2.33%)
May 28, 2020 10.53 10.64 10.12 10.20 304,614 -0.22(-2.11%)
May 27, 2020 10.39 10.43 10.03 10.42 357,730 +0.22(+2.15%)
May 26, 2020 10.66 10.73 10.13 10.20 315,192 -0.05(-0.54%)
May 22, 2020 9.972 10.26 9.899 10.26 233,810 +0.24(+2.38%)
May 21, 2020 10.07 10.30 9.990 10.02 289,470 -0.06(-0.64%)
May 20, 2020 10.12 10.18 9.890 10.08 307,351 +0.09(+0.92%)
May 19, 2020 9.918 10.27 9.845 9.990 336,633 +0.01(+0.09%)
May 18, 2020 9.963 10.03 9.613 9.981 442,843 +0.54(+5.67%)
May 15, 2020 9.382 9.672 9.282 9.445 404,642 +0.10(+1.07%)
May 14, 2020 9.218 9.482 9.055 9.345 316,242 +0.01(+0.10%)
May 13, 2020 9.899 10.09 9.050 9.336 457,543 -0.71(-7.05%)
May 12, 2020 9.872 10.35 9.645 10.04 414,696 +0.35(+3.66%)
May 11, 2020 10.22 10.24 9.627 9.691 621,225 -0.65(-6.28%)
May 08, 2020 10.90 10.90 10.11 10.34 873,147 -0.24(-2.27%)
May 07, 2020 9.255 10.83 9.255 10.58 1,254,850 +1.25(+13.44%)
May 06, 2020 9.164 9.554 8.991 9.327 451,491 +0.18(+1.99%)
May 05, 2020 9.073 9.445 9.046 9.146 256,076 +0.06(+0.70%)
May 04, 2020 8.900 9.127 8.764 9.082 445,117 +0.02(+0.20%)
May 01, 2020 9.082 9.182 8.728 9.064 337,697 -0.27(-2.92%)
Apr 30, 2020 9.554 9.563 9.173 9.336 320,098 -0.35(-3.66%)
Apr 29, 2020 9.373 9.818 9.264 9.691 464,254 +0.55(+6.06%)
Apr 28, 2020 9.291 9.327 8.928 9.137 296,457 +0.06(+0.70%)
Apr 27, 2020 8.710 9.300 8.710 9.073 307,054 +0.38(+4.39%)
Apr 24, 2020 8.455 8.737 8.446 8.692 299,270 +0.26(+3.12%)
Apr 23, 2020 8.056 8.682 8.056 8.428 279,140 +0.40(+4.98%)
Apr 22, 2020 8.056 8.437 7.865 8.029 374,175 +0.15(+1.96%)
Apr 21, 2020 8.555 8.691 7.847 7.874 284,870 -0.93(-10.53%)
Apr 20, 2020 8.455 8.883 8.056 8.801 681,993 +0.18(+2.11%)
Apr 17, 2020 8.682 9.182 8.419 8.619 806,312 +1.09(+14.48%)
Apr 16, 2020 7.465 7.656 7.275 7.529 325,566 +0.04(+0.48%)
Apr 15, 2020 7.574 7.656 7.384 7.493 278,294 -0.35(-4.40%)
Apr 14, 2020 8.274 8.328 7.720 7.838 462,272 -0.29(-3.58%)
Apr 13, 2020 8.383 8.478 7.965 8.128 304,958 -0.26(-3.14%)
Apr 09, 2020 8.519 8.610 7.765 8.392 466,963 +0.03(+0.33%)
Apr 08, 2020 8.010 8.419 7.920 8.365 481,418 +0.41(+5.14%)
Apr 07, 2020 8.083 8.474 7.729 7.956 544,006 +0.03(+0.34%)
Apr 06, 2020 7.856 8.001 7.402 7.929 387,609 +0.43(+5.69%)
Apr 03, 2020 7.184 7.584 7.129 7.502 560,774 +0.28(+3.90%)
Apr 02, 2020 6.975 7.361 6.802 7.220 351,201 +0.25(+3.52%)
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.