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, 2022 21.39 21.98 21.39 21.53 661,346 -0.04(-0.18%)
Oct 28, 2022 21.54 21.75 21.47 21.57 465,249 +0.05(+0.22%)
Oct 27, 2022 21.56 21.87 21.33 21.52 534,401 +0.06(+0.27%)
Oct 26, 2022 21.05 21.66 20.91 21.46 580,930 +0.62(+2.99%)
Oct 25, 2022 19.23 21.45 18.95 20.84 1,914,887 +2.32(+12.53%)
Oct 24, 2022 18.50 18.63 18.20 18.52 213,856 +0.20(+1.10%)
Oct 21, 2022 18.08 18.49 18.01 18.32 302,639 +0.39(+2.19%)
Oct 20, 2022 18.14 18.57 17.91 17.92 349,106 -0.35(-1.94%)
Oct 19, 2022 18.48 18.63 18.17 18.28 355,480 -0.51(-2.70%)
Oct 18, 2022 19.03 19.29 18.47 18.79 581,277 -0.12(-0.61%)
Oct 17, 2022 18.88 19.17 18.68 18.90 499,944 +0.42(+2.28%)
Oct 14, 2022 18.87 18.98 18.28 18.48 393,121 -0.58(-3.07%)
Oct 13, 2022 18.36 19.08 18.02 19.07 400,786 +0.55(+2.95%)
Oct 12, 2022 18.69 18.91 18.52 18.52 279,458 -0.18(-0.97%)
Oct 11, 2022 18.98 19.15 18.38 18.70 423,674 -0.49(-2.55%)
Oct 10, 2022 19.48 19.74 18.84 19.19 407,689 -0.48(-2.44%)
Oct 07, 2022 19.31 19.74 19.31 19.67 878,347 +0.29(+1.48%)
Oct 06, 2022 19.73 19.92 19.25 19.38 674,492 -0.45(-2.27%)
Oct 05, 2022 19.49 20.01 19.41 19.83 450,305 +0.16(+0.83%)
Oct 04, 2022 19.17 19.67 19.13 19.67 831,124 +0.71(+3.74%)
Oct 03, 2022 18.93 19.01 18.56 18.96 712,744 +0.19(+1.02%)
Sep 30, 2022 18.55 19.18 18.40 18.77 596,093 +0.24(+1.29%)
Sep 29, 2022 18.51 18.64 18.30 18.53 531,188 -0.26(-1.38%)
Sep 28, 2022 18.41 18.96 18.06 18.79 597,699 +0.60(+3.32%)
Sep 27, 2022 18.42 18.70 17.90 18.18 570,217 -0.03(-0.16%)
Sep 26, 2022 17.49 18.79 17.42 18.21 1,054,164 +0.85(+4.91%)
Sep 23, 2022 17.62 17.88 17.10 17.36 686,109 -0.54(-3.00%)
Sep 22, 2022 17.94 18.05 17.71 17.90 701,361 -0.15(-0.85%)
Sep 21, 2022 17.81 18.41 17.72 18.05 699,299 +0.19(+1.07%)
Sep 20, 2022 18.08 18.12 17.61 17.86 1,161,774 +0.32(+1.80%)
Sep 19, 2022 17.45 17.91 17.28 17.54 1,154,241 -0.28(-1.56%)
Sep 16, 2022 16.93 18.06 16.71 17.82 4,142,605 +0.72(+4.20%)
Sep 15, 2022 17.40 17.51 16.79 17.10 1,347,227 -0.57(-3.20%)
Sep 14, 2022 18.22 18.38 17.53 17.67 1,277,497 -0.46(-2.54%)
Sep 13, 2022 19.30 19.30 17.91 18.13 965,050 -1.30(-6.71%)
Sep 12, 2022 19.39 19.98 18.99 19.43 688,915 +0.22(+1.15%)
Sep 09, 2022 19.33 19.40 18.86 19.21 537,050 +0.14(+0.75%)
Sep 08, 2022 19.38 19.51 18.63 19.07 801,962 -0.47(-2.40%)
Sep 07, 2022 19.42 19.80 19.06 19.53 1,006,863 +0.07(+0.34%)
Sep 06, 2022 21.53 21.57 19.35 19.47 1,422,048 -2.27(-10.45%)
Sep 02, 2022 22.06 22.22 21.46 21.74 632,169 -0.02(-0.09%)
Sep 01, 2022 22.05 22.53 21.51 21.76 706,135 -0.52(-2.32%)
Aug 31, 2022 22.85 22.95 21.89 22.28 676,976 -0.40(-1.78%)
Aug 30, 2022 22.95 23.06 22.30 22.68 562,047 -0.20(-0.88%)
Aug 29, 2022 22.96 23.13 22.54 22.88 430,617 -0.45(-1.93%)
Aug 26, 2022 23.48 23.82 23.18 23.33 588,735 -0.12(-0.53%)
Aug 25, 2022 23.39 23.91 23.26 23.46 390,890 +0.09(+0.37%)
Aug 24, 2022 23.54 23.54 23.29 23.37 297,946 -0.10(-0.41%)
Aug 23, 2022 23.55 23.92 23.45 23.46 349,795 +0.03(+0.12%)
Aug 22, 2022 23.60 23.68 23.24 23.44 454,206 -0.61(-2.55%)
Aug 19, 2022 23.69 24.41 22.82 24.05 621,509 +0.22(+0.93%)
Aug 18, 2022 23.10 23.95 23.10 23.83 527,108 +0.68(+2.94%)
Aug 17, 2022 23.68 23.68 23.11 23.15 513,949 -0.57(-2.38%)
Aug 16, 2022 23.51 23.95 23.32 23.71 524,429 -0.15(-0.64%)
Aug 15, 2022 23.05 23.92 22.94 23.87 574,513 +0.48(+2.04%)
Aug 12, 2022 23.11 23.42 22.79 23.39 636,238 +0.30(+1.28%)
Aug 11, 2022 23.08 23.40 22.98 23.09 465,478 -0.07(-0.29%)
Aug 10, 2022 22.66 23.32 22.54 23.16 831,934 +0.62(+2.75%)
Aug 09, 2022 22.73 23.01 22.21 22.54 698,230 -0.25(-1.09%)
Aug 08, 2022 22.83 22.94 22.51 22.79 954,794 +0.02(+0.08%)
Aug 05, 2022 21.81 23.02 21.81 22.77 651,403 +0.71(+3.20%)
Aug 04, 2022 23.46 24.15 21.27 22.06 2,345,688 -1.53(-6.48%)
Aug 03, 2022 23.26 23.77 22.93 23.59 751,875 +0.30(+1.27%)
Aug 02, 2022 23.19 23.72 23.02 23.29 708,401 -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.