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 (%)
Oct 31, 2022 21.63 22.22 21.63 21.77 654,033 -0.04(-0.18%)
Oct 28, 2022 21.78 21.99 21.71 21.81 460,105 +0.05(+0.22%)
Oct 27, 2022 21.80 22.12 21.57 21.76 528,493 +0.06(+0.27%)
Oct 26, 2022 21.28 21.90 21.15 21.70 574,507 +0.63(+2.99%)
Oct 25, 2022 19.44 21.69 19.16 21.07 1,893,715 +2.35(+12.53%)
Oct 24, 2022 18.71 18.84 18.41 18.73 211,492 +0.20(+1.10%)
Oct 21, 2022 18.28 18.70 18.21 18.52 299,293 +0.40(+2.19%)
Oct 20, 2022 18.34 18.77 18.11 18.12 345,246 -0.36(-1.94%)
Oct 19, 2022 18.69 18.84 18.38 18.48 351,550 -0.51(-2.70%)
Oct 18, 2022 19.24 19.50 18.68 19.00 574,850 -0.12(-0.61%)
Oct 17, 2022 19.09 19.38 18.89 19.11 494,417 +0.43(+2.28%)
Oct 14, 2022 19.08 19.20 18.48 18.69 388,774 -0.59(-3.07%)
Oct 13, 2022 18.56 19.30 18.22 19.28 396,354 +0.55(+2.95%)
Oct 12, 2022 18.90 19.12 18.73 18.73 276,369 -0.18(-0.97%)
Oct 11, 2022 19.19 19.37 18.59 18.91 418,990 -0.49(-2.55%)
Oct 10, 2022 19.70 19.96 19.05 19.40 403,181 -0.48(-2.44%)
Oct 07, 2022 19.53 19.96 19.53 19.89 868,636 +0.29(+1.48%)
Oct 06, 2022 19.95 20.14 19.46 19.60 667,034 -0.46(-2.27%)
Oct 05, 2022 19.70 20.23 19.63 20.05 445,327 +0.16(+0.83%)
Oct 04, 2022 19.38 19.89 19.34 19.89 821,935 +0.72(+3.74%)
Oct 03, 2022 19.14 19.22 18.76 19.17 704,864 +0.19(+1.02%)
Sep 30, 2022 18.75 19.39 18.61 18.98 589,502 +0.24(+1.29%)
Sep 29, 2022 18.72 18.85 18.50 18.74 525,315 -0.26(-1.38%)
Sep 28, 2022 18.62 19.17 18.27 19.00 591,090 +0.61(+3.32%)
Sep 27, 2022 18.63 18.91 18.10 18.39 563,912 -0.03(-0.16%)
Sep 26, 2022 17.69 19.00 17.61 18.42 1,042,509 +0.86(+4.91%)
Sep 23, 2022 17.81 18.08 17.29 17.55 678,523 -0.54(-3.00%)
Sep 22, 2022 18.14 18.25 17.91 18.10 693,607 -0.16(-0.85%)
Sep 21, 2022 18.01 18.62 17.92 18.25 691,567 +0.19(+1.07%)
Sep 20, 2022 18.28 18.32 17.80 18.06 1,148,929 +0.32(+1.80%)
Sep 19, 2022 17.65 18.12 17.48 17.74 1,141,479 -0.28(-1.56%)
Sep 16, 2022 17.12 18.26 16.89 18.02 4,096,802 +0.73(+4.20%)
Sep 15, 2022 17.59 17.70 16.98 17.29 1,332,332 -0.57(-3.20%)
Sep 14, 2022 18.43 18.59 17.73 17.86 1,263,373 -0.47(-2.54%)
Sep 13, 2022 19.52 19.52 18.12 18.33 954,380 -1.32(-6.71%)
Sep 12, 2022 19.61 20.20 19.20 19.65 681,298 +0.22(+1.15%)
Sep 09, 2022 19.55 19.62 19.07 19.42 531,112 +0.15(+0.75%)
Sep 08, 2022 19.60 19.72 18.84 19.28 793,095 -0.47(-2.40%)
Sep 07, 2022 19.64 20.02 19.27 19.75 995,731 +0.07(+0.34%)
Sep 06, 2022 21.77 21.81 19.57 19.69 1,406,325 -2.30(-10.45%)
Sep 02, 2022 22.30 22.47 21.70 21.98 625,180 -0.02(-0.09%)
Sep 01, 2022 22.29 22.79 21.75 22.00 698,328 -0.52(-2.32%)
Aug 31, 2022 23.11 23.20 22.14 22.53 669,491 -0.41(-1.78%)
Aug 30, 2022 23.20 23.32 22.54 22.93 555,833 -0.20(-0.88%)
Aug 29, 2022 23.21 23.39 22.80 23.14 425,856 -0.46(-1.93%)
Aug 26, 2022 23.75 24.09 23.44 23.59 582,226 -0.13(-0.53%)
Aug 25, 2022 23.65 24.17 23.52 23.72 386,568 +0.09(+0.37%)
Aug 24, 2022 23.80 23.80 23.55 23.63 294,652 -0.10(-0.41%)
Aug 23, 2022 23.81 24.19 23.71 23.73 345,927 +0.03(+0.12%)
Aug 22, 2022 23.86 23.94 23.50 23.70 449,184 -0.62(-2.55%)
Aug 19, 2022 23.96 24.69 23.08 24.32 614,638 +0.22(+0.93%)
Aug 18, 2022 23.36 24.22 23.36 24.10 521,280 +0.69(+2.94%)
Aug 17, 2022 23.94 23.94 23.37 23.41 508,267 -0.57(-2.38%)
Aug 16, 2022 23.78 24.22 23.58 23.98 518,630 -0.15(-0.64%)
Aug 15, 2022 23.31 24.19 23.20 24.13 568,161 +0.48(+2.04%)
Aug 12, 2022 23.37 23.68 23.04 23.65 629,203 +0.30(+1.28%)
Aug 11, 2022 23.34 23.66 23.24 23.35 460,331 -0.07(-0.29%)
Aug 10, 2022 22.92 23.58 22.79 23.42 822,736 +0.63(+2.75%)
Aug 09, 2022 22.98 23.27 22.46 22.79 690,510 -0.25(-1.09%)
Aug 08, 2022 23.08 23.20 22.76 23.04 944,237 +0.02(+0.08%)
Aug 05, 2022 22.06 23.27 22.06 23.02 644,201 +0.71(+3.20%)
Aug 04, 2022 23.72 24.42 21.51 22.31 2,319,753 -1.55(-6.48%)
Aug 03, 2022 23.52 24.04 23.19 23.85 743,561 +0.30(+1.27%)
Aug 02, 2022 23.45 23.99 23.27 23.55 700,569 -0.21(-0.89%)
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.