Skip to main content

Adtran Holdings Inc (NQ: ADTN )

5.500 -0.100 (-1.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 16.45 17.02 16.11 16.16 351,698 -0.28(-1.71%)
Jan 28, 2021 17.24 17.24 16.04 16.45 422,924 -0.49(-2.89%)
Jan 27, 2021 16.10 17.34 15.98 16.93 483,980 +0.50(+3.03%)
Jan 26, 2021 16.64 16.67 16.15 16.44 316,234 -0.03(-0.17%)
Jan 25, 2021 16.40 16.66 16.07 16.46 221,305 +0.01(+0.06%)
Jan 22, 2021 16.01 16.49 15.79 16.45 247,306 +0.35(+2.16%)
Jan 21, 2021 16.79 16.79 15.74 16.11 388,687 -0.45(-2.72%)
Jan 20, 2021 16.14 16.82 16.14 16.56 512,694 +0.58(+3.65%)
Jan 19, 2021 15.80 16.06 15.53 15.98 385,553 +0.27(+1.74%)
Jan 15, 2021 15.59 15.75 15.16 15.70 274,974 -0.03(-0.18%)
Jan 14, 2021 15.21 15.89 15.21 15.73 284,496 +0.68(+4.49%)
Jan 13, 2021 15.04 15.13 14.95 15.05 168,354 -0.08(-0.50%)
Jan 12, 2021 14.84 15.31 14.84 15.13 222,850 +0.39(+2.68%)
Jan 11, 2021 14.61 14.88 14.58 14.73 196,540 -0.05(-0.32%)
Jan 08, 2021 14.67 14.87 14.42 14.78 301,151 +0.11(+0.77%)
Jan 07, 2021 14.39 14.71 14.30 14.67 209,228 +0.15(+1.04%)
Jan 06, 2021 14.00 14.63 13.92 14.52 411,018 +0.43(+3.07%)
Jan 05, 2021 13.72 14.18 13.70 14.09 248,678 +0.24(+1.77%)
Jan 04, 2021 13.80 14.28 13.50 13.84 385,010 -0.04(-0.27%)
Dec 31, 2020 13.88 13.88 13.88 202,476 +0.03(+0.20%)
Dec 30, 2020 13.96 14.11 13.76 13.85 202,476 -0.09(-0.67%)
Dec 29, 2020 14.90 14.90 13.76 13.95 381,756 -0.86(-5.78%)
Dec 28, 2020 14.25 15.20 14.25 14.80 582,076 +0.69(+4.86%)
Dec 24, 2020 14.16 14.27 14.05 14.11 57,782 +0.00(+0.00%)
Dec 23, 2020 14.19 14.27 14.00 14.11 191,981 +0.01(+0.07%)
Dec 22, 2020 13.93 14.15 13.88 14.11 171,468 +0.15(+1.08%)
Dec 21, 2020 13.91 14.07 13.64 13.95 231,631 -0.27(-1.92%)
Dec 18, 2020 14.20 14.46 14.06 14.23 896,964 +0.09(+0.66%)
Dec 17, 2020 13.84 14.13 13.78 14.13 237,439 +0.39(+2.87%)
Dec 16, 2020 13.70 13.93 13.63 13.74 289,176 -0.03(-0.20%)
Dec 15, 2020 13.34 13.83 13.34 13.77 336,489 +0.43(+3.24%)
Dec 14, 2020 13.36 13.45 13.03 13.33 325,199 +0.11(+0.85%)
Dec 11, 2020 13.35 13.49 13.04 13.22 269,014 -0.27(-2.02%)
Dec 10, 2020 13.60 13.66 13.34 13.49 252,725 -0.15(-1.10%)
Dec 09, 2020 14.24 14.66 13.50 13.64 360,053 -0.56(-3.97%)
Dec 08, 2020 14.17 14.24 13.64 14.21 455,983 +0.47(+3.42%)
Dec 07, 2020 13.90 14.34 13.65 13.74 339,130 -0.04(-0.27%)
Dec 04, 2020 13.43 13.86 12.87 13.78 579,850 +0.38(+2.81%)
Dec 03, 2020 12.04 13.70 11.90 13.40 1,242,637 +1.41(+11.80%)
Dec 02, 2020 11.88 12.07 11.72 11.99 205,376 +0.03(+0.28%)
Dec 01, 2020 12.08 12.45 11.86 11.95 290,022 +0.08(+0.63%)
Nov 30, 2020 12.20 12.40 11.77 11.88 287,142 -0.20(-1.63%)
Nov 27, 2020 11.92 12.44 11.84 12.08 218,361 +0.33(+2.80%)
Nov 25, 2020 11.82 11.91 11.67 11.75 169,198 -0.04(-0.32%)
Nov 24, 2020 11.64 11.93 11.50 11.78 282,678 +0.22(+1.91%)
Nov 23, 2020 11.51 11.69 11.36 11.56 202,900 +0.13(+1.11%)
Nov 20, 2020 11.43 11.56 11.36 11.44 163,664 -0.10(-0.90%)
Nov 19, 2020 11.61 11.75 11.33 11.54 131,925 -0.13(-1.13%)
Nov 18, 2020 11.78 12.00 11.63 11.67 284,920 -0.08(-0.72%)
Nov 17, 2020 11.86 11.86 11.52 11.76 191,194 -0.13(-1.11%)
Nov 16, 2020 11.96 12.17 11.60 11.89 330,058 +0.08(+0.72%)
Nov 13, 2020 11.67 11.91 11.40 11.80 270,406 +0.30(+2.59%)
Nov 12, 2020 11.59 11.82 11.36 11.50 285,592 -0.17(-1.44%)
Nov 11, 2020 11.55 11.69 11.31 11.67 220,547 +0.11(+0.97%)
Nov 10, 2020 11.08 11.63 10.98 11.56 368,969 +0.58(+5.27%)
Nov 09, 2020 12.03 12.10 10.94 10.98 393,167 -0.39(-3.44%)
Nov 06, 2020 12.02 12.02 11.22 11.37 381,120 -0.64(-5.36%)
Nov 05, 2020 11.36 12.11 11.29 12.02 592,418 +0.80(+7.15%)
Nov 04, 2020 11.19 12.06 11.05 11.22 585,927 +0.79(+7.61%)
Nov 03, 2020 11.25 11.25 9.946 10.42 597,233 -0.13(-1.24%)
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.