Indicators

Adtran Holdings Inc (NQ: ADTN )

4.740 +0.120 (+2.60%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	17.34	18.20		18.18	685,825	+0.77(+4.40%)
Jan 28, 2022	16.77	17.44	16.44	17.42	427,951	+0.65(+3.90%)
Jan 27, 2022	18.22	18.41	16.65	16.76	669,221	-1.04(-5.85%)
Jan 26, 2022	17.66	18.20	17.51	17.80	1,259,850	+0.19(+1.07%)
Jan 25, 2022	16.77	17.93	16.77	17.61	1,052,022	+0.49(+2.87%)
Jan 24, 2022	16.33	17.20	16.19	17.12	887,849	+0.62(+3.73%)
Jan 21, 2022	16.75	17.04	16.51	16.51	901,666	-0.30(-1.80%)
Jan 20, 2022	17.21	17.58	16.77	16.81	1,140,194	-0.31(-1.82%)
Jan 19, 2022	17.99	17.99	17.04	17.12	870,449	-1.00(-5.54%)
Jan 18, 2022	18.44	18.44	17.99	18.13	466,146	-0.46(-2.49%)
Jan 14, 2022				18.59	0	+0.15(+0.82%)
Jan 13, 2022	18.43	18.74	18.33	18.44	495,639	+0.03(+0.15%)
Jan 12, 2022	18.97	19.18	18.32	18.41	678,170	-0.59(-3.09%)
Jan 11, 2022	19.27	19.36	18.81	19.00	571,458	-0.27(-1.42%)
Jan 10, 2022	19.12	19.33	18.73	19.27	507,950	-0.07(-0.34%)
Jan 07, 2022	19.78	20.20	19.06	19.34	544,364	-0.54(-2.71%)
Jan 06, 2022	20.34	20.43	19.82	19.88	584,581	-0.53(-2.60%)
Jan 05, 2022	20.73	20.98	20.37	20.41	503,082	-0.31(-1.51%)
Jan 04, 2022	21.68	21.68	20.45	20.72	959,280	-1.02(-4.70%)

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.