Skip to main content

Adtran Holdings Inc (NQ: ADTN )

5.320 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 12.08 12.16 11.68 11.74 346,346 -0.24(-2.04%)
Oct 30, 2018 11.57 12.03 11.55 11.98 240,997 +0.45(+3.86%)
Oct 29, 2018 11.96 12.06 11.40 11.53 295,215 -0.21(-1.77%)
Oct 26, 2018 11.55 11.86 11.32 11.74 295,418 +0.02(+0.15%)
Oct 25, 2018 11.66 11.90 11.51 11.73 308,287 +0.11(+0.97%)
Oct 24, 2018 12.08 12.09 11.60 11.61 351,465 -0.48(-3.95%)
Oct 23, 2018 12.04 12.23 11.79 12.09 455,971 -0.06(-0.50%)
Oct 22, 2018 11.92 12.48 11.92 12.15 544,839 +0.20(+1.67%)
Oct 19, 2018 11.97 12.40 11.93 11.95 718,136 -0.04(-0.36%)
Oct 18, 2018 13.10 13.10 11.73 11.99 1,445,260 -1.02(-7.86%)
Oct 17, 2018 14.94 15.38 12.83 13.02 2,899,663 -2.70(-17.16%)
Oct 16, 2018 14.78 15.96 14.65 15.71 875,073 +0.93(+6.28%)
Oct 15, 2018 14.72 15.00 14.52 14.79 273,336 +0.08(+0.53%)
Oct 12, 2018 14.79 15.06 14.60 14.71 230,038 +0.05(+0.36%)
Oct 11, 2018 14.68 14.96 14.62 14.66 276,740 -0.14(-0.94%)
Oct 10, 2018 15.23 15.25 14.76 14.80 244,897 -0.45(-2.96%)
Oct 09, 2018 14.86 15.32 14.77 15.25 266,104 +0.33(+2.21%)
Oct 08, 2018 15.04 15.25 14.76 14.92 219,104 -0.13(-0.86%)
Oct 05, 2018 15.36 15.36 14.90 15.05 246,412 -0.31(-2.03%)
Oct 04, 2018 15.62 15.78 15.25 15.36 213,006 -0.27(-1.72%)
Oct 03, 2018 15.52 15.88 15.45 15.63 276,849 +0.13(+0.84%)
Oct 02, 2018 15.19 15.66 15.11 15.50 433,956 +0.26(+1.71%)
Oct 01, 2018 15.36 15.46 15.06 15.24 389,602 -0.07(-0.45%)
Sep 28, 2018 15.09 15.31 15.05 15.31 267,513 +0.17(+1.15%)
Sep 27, 2018 15.74 15.74 15.13 15.13 308,857 -0.56(-3.59%)
Sep 26, 2018 15.83 15.91 15.65 15.70 181,348 -0.09(-0.55%)
Sep 25, 2018 15.87 16.00 15.65 15.78 270,977 -0.04(-0.27%)
Sep 24, 2018 16.17 16.26 15.78 15.83 188,872 -0.30(-1.88%)
Sep 21, 2018 16.04 16.26 15.87 16.13 1,212,460 +0.09(+0.54%)
Sep 20, 2018 16.00 16.17 16.00 16.04 209,661 +0.13(+0.82%)
Sep 19, 2018 16.09 16.13 15.83 15.91 370,443 -0.22(-1.34%)
Sep 18, 2018 15.91 16.26 15.91 16.13 331,847 +0.13(+0.81%)
Sep 17, 2018 16.17 16.22 15.57 16.00 227,958 -0.26(-1.60%)
Sep 14, 2018 16.26 16.46 16.17 16.26 266,821 -0.04(-0.27%)
Sep 13, 2018 16.09 16.74 16.09 16.30 573,604 +0.22(+1.35%)
Sep 12, 2018 14.44 16.30 14.42 16.09 871,172 +1.78(+12.42%)
Sep 11, 2018 14.48 14.48 14.14 14.31 177,357 -0.17(-1.20%)
Sep 10, 2018 14.66 14.66 14.48 14.48 143,707 -0.17(-1.18%)
Sep 07, 2018 14.53 14.70 14.44 14.66 198,675 +0.13(+0.89%)
Sep 06, 2018 14.66 14.66 14.48 14.53 120,454 -0.17(-1.18%)
Sep 05, 2018 14.74 14.79 14.53 14.70 164,067 +0.00(+0.00%)
Sep 04, 2018 14.92 14.96 14.61 14.70 216,672 -0.22(-1.45%)
Aug 31, 2018 14.92 14.92 14.92 0 +0.09(+0.58%)
Aug 30, 2018 14.79 14.87 14.66 14.83 325,894 +0.09(+0.59%)
Aug 29, 2018 14.66 14.83 14.66 14.74 141,254 +0.04(+0.30%)
Aug 28, 2018 14.74 14.79 14.66 14.70 157,486 -0.04(-0.29%)
Aug 27, 2018 14.79 14.87 14.70 14.74 167,139 +0.04(+0.30%)
Aug 24, 2018 14.70 14.87 14.66 14.70 240,647 -0.04(-0.29%)
Aug 23, 2018 14.70 14.87 14.66 14.74 150,625 +0.04(+0.30%)
Aug 22, 2018 14.61 14.79 14.55 14.70 220,470 +0.04(+0.30%)
Aug 21, 2018 14.44 14.66 14.35 14.66 286,357 +0.30(+2.11%)
Aug 20, 2018 14.22 14.44 14.22 14.35 439,498 +0.17(+1.22%)
Aug 17, 2018 14.18 14.37 14.09 14.18 295,533 -0.09(-0.61%)
Aug 16, 2018 13.96 14.31 13.96 14.27 230,609 +0.35(+2.49%)
Aug 15, 2018 14.01 14.01 13.83 13.92 384,602 -0.13(-0.93%)
Aug 14, 2018 13.96 14.09 13.88 14.05 176,521 +0.09(+0.62%)
Aug 13, 2018 13.83 13.98 13.66 13.96 368,173 +0.17(+1.26%)
Aug 10, 2018 13.75 13.88 13.62 13.79 302,106 +0.00(+0.00%)
Aug 09, 2018 13.79 13.96 13.75 13.79 255,495 -0.04(-0.31%)
Aug 08, 2018 14.18 14.18 13.79 13.83 281,396 -0.30(-2.15%)
Aug 07, 2018 14.14 14.35 14.09 14.14 236,427 +0.00(+0.00%)
Aug 06, 2018 14.05 14.14 13.88 14.14 117,528 +0.13(+0.93%)
Aug 03, 2018 14.09 14.31 13.92 14.01 152,436 -0.04(-0.31%)
Aug 02, 2018 14.01 14.14 13.88 14.05 156,284 +0.04(+0.31%)
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.