Skip to main content

Adtran Holdings Inc (NQ: ADTN )

5.440 +0.120 (+2.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 21.40 21.98 21.40 21.53 661,226 -0.04(-0.18%)
Oct 28, 2022 21.54 21.75 21.47 21.57 465,165 +0.05(+0.22%)
Oct 27, 2022 21.56 21.88 21.33 21.52 534,305 +0.06(+0.27%)
Oct 26, 2022 21.05 21.67 20.92 21.47 580,825 +0.62(+2.99%)
Oct 25, 2022 19.23 21.46 18.95 20.84 1,914,541 +2.32(+12.53%)
Oct 24, 2022 18.50 18.64 18.21 18.52 213,818 +0.20(+1.10%)
Oct 21, 2022 18.08 18.49 18.01 18.32 302,584 +0.39(+2.19%)
Oct 20, 2022 18.14 18.57 17.91 17.93 349,043 -0.35(-1.94%)
Oct 19, 2022 18.48 18.64 18.18 18.28 355,416 -0.51(-2.70%)
Oct 18, 2022 19.03 19.29 18.47 18.79 581,172 -0.11(-0.61%)
Oct 17, 2022 18.89 19.17 18.68 18.91 499,854 +0.42(+2.28%)
Oct 14, 2022 18.88 18.99 18.28 18.48 393,050 -0.58(-3.07%)
Oct 13, 2022 18.36 19.09 18.02 19.07 400,713 +0.55(+2.95%)
Oct 12, 2022 18.69 18.91 18.52 18.52 279,408 -0.18(-0.97%)
Oct 11, 2022 18.98 19.15 18.39 18.70 423,597 -0.49(-2.55%)
Oct 10, 2022 19.48 19.74 18.84 19.19 407,615 -0.48(-2.44%)
Oct 07, 2022 19.32 19.74 19.32 19.67 878,189 +0.29(+1.48%)
Oct 06, 2022 19.73 19.92 19.25 19.38 674,370 -0.45(-2.27%)
Oct 05, 2022 19.49 20.01 19.42 19.84 450,224 +0.16(+0.83%)
Oct 04, 2022 19.17 19.67 19.13 19.67 830,974 +0.71(+3.74%)
Oct 03, 2022 18.93 19.01 18.56 18.96 712,616 +0.19(+1.02%)
Sep 30, 2022 18.55 19.18 18.41 18.77 595,986 +0.24(+1.29%)
Sep 29, 2022 18.51 18.65 18.30 18.53 531,092 -0.26(-1.38%)
Sep 28, 2022 18.42 18.96 18.07 18.79 597,591 +0.60(+3.32%)
Sep 27, 2022 18.43 18.70 17.90 18.19 570,114 -0.03(-0.16%)
Sep 26, 2022 17.50 18.79 17.42 18.22 1,053,974 +0.85(+4.91%)
Sep 23, 2022 17.62 17.88 17.10 17.36 685,985 -0.54(-3.00%)
Sep 22, 2022 17.95 18.05 17.71 17.90 701,235 -0.15(-0.85%)
Sep 21, 2022 17.81 18.42 17.73 18.05 699,173 +0.19(+1.07%)
Sep 20, 2022 18.08 18.12 17.61 17.86 1,161,565 +0.32(+1.80%)
Sep 19, 2022 17.46 17.92 17.29 17.54 1,154,033 -0.28(-1.56%)
Sep 16, 2022 16.93 18.06 16.71 17.82 4,141,857 +0.72(+4.20%)
Sep 15, 2022 17.40 17.51 16.80 17.10 1,346,984 -0.57(-3.20%)
Sep 14, 2022 18.22 18.39 17.53 17.67 1,277,267 -0.46(-2.54%)
Sep 13, 2022 19.31 19.31 17.92 18.13 964,876 -1.30(-6.71%)
Sep 12, 2022 19.39 19.98 18.99 19.43 688,791 +0.22(+1.15%)
Sep 09, 2022 19.34 19.40 18.87 19.21 536,953 +0.14(+0.75%)
Sep 08, 2022 19.38 19.51 18.64 19.07 801,817 -0.47(-2.40%)
Sep 07, 2022 19.42 19.81 19.06 19.54 1,006,682 +0.07(+0.34%)
Sep 06, 2022 21.53 21.57 19.36 19.47 1,421,791 -2.27(-10.45%)
Sep 02, 2022 22.06 22.22 21.47 21.74 632,055 -0.02(-0.09%)
Sep 01, 2022 22.05 22.54 21.52 21.76 706,008 -0.52(-2.32%)
Aug 31, 2022 22.86 22.95 21.90 22.28 676,854 -0.40(-1.78%)
Aug 30, 2022 22.95 23.07 22.30 22.68 561,946 -0.20(-0.88%)
Aug 29, 2022 22.96 23.13 22.55 22.88 430,539 -0.45(-1.93%)
Aug 26, 2022 23.49 23.82 23.18 23.33 588,629 -0.12(-0.53%)
Aug 25, 2022 23.39 23.91 23.27 23.46 390,820 +0.09(+0.37%)
Aug 24, 2022 23.55 23.55 23.30 23.37 297,892 -0.10(-0.41%)
Aug 23, 2022 23.56 23.93 23.45 23.47 349,732 +0.03(+0.12%)
Aug 22, 2022 23.60 23.68 23.25 23.44 454,124 -0.61(-2.55%)
Aug 19, 2022 23.70 24.42 22.83 24.05 621,397 +0.22(+0.93%)
Aug 18, 2022 23.10 23.96 23.10 23.83 527,013 +0.68(+2.94%)
Aug 17, 2022 23.68 23.68 23.11 23.15 513,856 -0.57(-2.39%)
Aug 16, 2022 23.52 23.96 23.32 23.72 524,334 -0.15(-0.64%)
Aug 15, 2022 23.06 23.93 22.94 23.87 574,409 +0.48(+2.04%)
Aug 12, 2022 23.12 23.42 22.79 23.39 636,123 +0.30(+1.28%)
Aug 11, 2022 23.09 23.40 22.98 23.10 465,394 -0.07(-0.29%)
Aug 10, 2022 22.67 23.33 22.54 23.16 831,784 +0.62(+2.75%)
Aug 09, 2022 22.73 23.02 22.22 22.54 698,104 -0.25(-1.09%)
Aug 08, 2022 22.83 22.94 22.51 22.79 954,622 +0.02(+0.08%)
Aug 05, 2022 21.82 23.02 21.82 22.77 651,286 +0.71(+3.20%)
Aug 04, 2022 23.46 24.16 21.28 22.07 2,345,265 -1.53(-6.48%)
Aug 03, 2022 23.26 23.78 22.93 23.59 751,739 +0.30(+1.27%)
Aug 02, 2022 23.19 23.73 23.02 23.30 708,274 -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.