Skip to main content

Adtran Holdings Inc (NQ: ADTN )

5.840 +0.340 (+6.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 16.45 17.02 16.10 16.16 351,762 -0.28(-1.71%)
Jan 28, 2021 17.24 17.24 16.04 16.44 423,001 -0.49(-2.89%)
Jan 27, 2021 16.09 17.33 15.98 16.93 484,068 +0.50(+3.03%)
Jan 26, 2021 16.64 16.67 16.15 16.43 316,291 -0.03(-0.17%)
Jan 25, 2021 16.40 16.66 16.07 16.46 221,345 +0.01(+0.06%)
Jan 22, 2021 16.01 16.49 15.78 16.45 247,351 +0.35(+2.16%)
Jan 21, 2021 16.79 16.79 15.74 16.10 388,757 -0.45(-2.72%)
Jan 20, 2021 16.14 16.82 16.14 16.55 512,787 +0.58(+3.65%)
Jan 19, 2021 15.79 16.06 15.53 15.97 385,622 +0.27(+1.74%)
Jan 15, 2021 15.59 15.75 15.15 15.70 275,023 -0.03(-0.18%)
Jan 14, 2021 15.21 15.89 15.21 15.73 284,547 +0.68(+4.49%)
Jan 13, 2021 15.03 15.13 14.95 15.05 168,384 -0.08(-0.50%)
Jan 12, 2021 14.84 15.31 14.84 15.13 222,890 +0.39(+2.68%)
Jan 11, 2021 14.61 14.87 14.57 14.73 196,575 -0.05(-0.32%)
Jan 08, 2021 14.67 14.87 14.42 14.78 301,206 +0.11(+0.77%)
Jan 07, 2021 14.38 14.70 14.30 14.67 209,266 +0.15(+1.04%)
Jan 06, 2021 14.00 14.63 13.91 14.52 411,092 +0.43(+3.07%)
Jan 05, 2021 13.72 14.18 13.70 14.08 248,722 +0.24(+1.76%)
Jan 04, 2021 13.80 14.28 13.50 13.84 385,080 -0.04(-0.27%)
Dec 31, 2020 13.88 13.88 13.88 202,512 +0.03(+0.20%)
Dec 30, 2020 13.96 14.11 13.76 13.85 202,512 -0.09(-0.67%)
Dec 29, 2020 14.90 14.90 13.76 13.94 381,825 -0.86(-5.78%)
Dec 28, 2020 14.24 15.20 14.24 14.80 582,181 +0.69(+4.86%)
Dec 24, 2020 14.16 14.27 14.05 14.11 57,793 +0.00(+0.00%)
Dec 23, 2020 14.19 14.27 14.00 14.11 192,016 +0.01(+0.07%)
Dec 22, 2020 13.92 14.15 13.88 14.10 171,499 +0.15(+1.08%)
Dec 21, 2020 13.91 14.07 13.63 13.95 231,673 -0.27(-1.92%)
Dec 18, 2020 14.20 14.46 14.06 14.22 897,126 +0.09(+0.67%)
Dec 17, 2020 13.84 14.13 13.77 14.13 237,482 +0.39(+2.87%)
Dec 16, 2020 13.70 13.92 13.62 13.74 289,228 -0.03(-0.20%)
Dec 15, 2020 13.34 13.83 13.34 13.76 336,550 +0.43(+3.24%)
Dec 14, 2020 13.36 13.45 13.03 13.33 325,258 +0.11(+0.85%)
Dec 11, 2020 13.35 13.49 13.04 13.22 269,063 -0.27(-2.02%)
Dec 10, 2020 13.60 13.66 13.34 13.49 252,770 -0.15(-1.10%)
Dec 09, 2020 14.23 14.66 13.50 13.64 360,118 -0.56(-3.97%)
Dec 08, 2020 14.17 14.23 13.64 14.21 456,065 +0.47(+3.42%)
Dec 07, 2020 13.90 14.34 13.65 13.74 339,191 -0.04(-0.27%)
Dec 04, 2020 13.43 13.86 12.87 13.77 579,955 +0.38(+2.80%)
Dec 03, 2020 12.04 13.70 11.89 13.40 1,242,861 +1.41(+11.80%)
Dec 02, 2020 11.88 12.07 11.72 11.98 205,413 +0.03(+0.28%)
Dec 01, 2020 12.08 12.45 11.86 11.95 290,074 +0.08(+0.63%)
Nov 30, 2020 12.20 12.40 11.76 11.88 287,194 -0.20(-1.63%)
Nov 27, 2020 11.91 12.44 11.84 12.07 218,401 +0.33(+2.80%)
Nov 25, 2020 11.82 11.90 11.67 11.74 169,228 -0.04(-0.32%)
Nov 24, 2020 11.64 11.93 11.50 11.78 282,729 +0.22(+1.91%)
Nov 23, 2020 11.51 11.69 11.36 11.56 202,937 +0.13(+1.11%)
Nov 20, 2020 11.43 11.56 11.35 11.43 163,694 -0.10(-0.90%)
Nov 19, 2020 11.60 11.74 11.33 11.54 131,949 -0.13(-1.13%)
Nov 18, 2020 11.78 12.00 11.63 11.67 284,972 -0.08(-0.72%)
Nov 17, 2020 11.86 11.86 11.52 11.75 191,228 -0.13(-1.11%)
Nov 16, 2020 11.96 12.17 11.59 11.89 330,117 +0.08(+0.72%)
Nov 13, 2020 11.67 11.90 11.40 11.80 270,455 +0.30(+2.60%)
Nov 12, 2020 11.59 11.82 11.35 11.50 285,644 -0.17(-1.44%)
Nov 11, 2020 11.55 11.69 11.31 11.67 220,586 +0.11(+0.97%)
Nov 10, 2020 11.07 11.63 10.98 11.56 369,036 +0.58(+5.27%)
Nov 09, 2020 12.02 12.10 10.94 10.98 393,238 -0.39(-3.45%)
Nov 06, 2020 12.02 12.02 11.21 11.37 381,188 -0.64(-5.36%)
Nov 05, 2020 11.36 12.11 11.29 12.02 592,525 +0.80(+7.16%)
Nov 04, 2020 11.19 12.06 11.05 11.21 586,032 +0.79(+7.61%)
Nov 03, 2020 11.25 11.25 9.944 10.42 597,341 -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.