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 (%)
Dec 30, 2022 17.98 18.27 17.90 18.09 297,573 +0.00(+0.00%)
Dec 29, 2022 17.54 18.14 17.52 18.09 341,605 +0.52(+2.96%)
Dec 28, 2022 17.66 18.03 17.43 17.57 400,710 -0.28(-1.56%)
Dec 27, 2022 18.06 18.07 17.76 17.85 263,356 -0.24(-1.33%)
Dec 23, 2022 17.79 18.21 17.65 18.09 240,697 +0.12(+0.64%)
Dec 22, 2022 18.14 18.14 17.79 17.98 240,615 -0.35(-1.89%)
Dec 21, 2022 17.87 18.48 17.83 18.32 269,716 +0.45(+2.53%)
Dec 20, 2022 17.81 17.99 17.57 17.87 548,861 -0.06(-0.32%)
Dec 19, 2022 18.13 18.31 17.79 17.93 641,749 -0.31(-1.69%)
Dec 16, 2022 18.46 18.69 18.13 18.24 2,677,755 -0.37(-1.97%)
Dec 15, 2022 19.48 19.56 18.35 18.60 811,443 -1.18(-5.99%)
Dec 14, 2022 19.68 20.25 19.53 19.79 696,339 +0.20(+1.03%)
Dec 13, 2022 20.18 20.36 19.49 19.58 593,926 -0.13(-0.64%)
Dec 12, 2022 19.49 19.71 19.30 19.71 308,991 +0.48(+2.50%)
Dec 09, 2022 19.77 19.77 19.19 19.23 298,578 -0.50(-2.54%)
Dec 08, 2022 18.53 19.77 18.51 19.73 434,620 +1.39(+7.56%)
Dec 07, 2022 18.71 18.83 18.31 18.34 583,457 -0.32(-1.70%)
Dec 06, 2022 19.76 19.92 18.63 18.66 469,588 -1.18(-5.97%)
Dec 05, 2022 20.17 20.17 19.70 19.84 315,603 -0.25(-1.25%)
Dec 02, 2022 19.80 20.11 19.43 20.09 515,536 +0.30(+1.51%)
Dec 01, 2022 19.64 19.80 19.40 19.80 322,086 +0.28(+1.43%)
Nov 30, 2022 18.87 19.56 18.70 19.52 653,800 +0.76(+4.06%)
Nov 29, 2022 19.12 19.12 18.69 18.76 351,839 -0.10(-0.51%)
Nov 28, 2022 19.31 19.39 18.63 18.85 372,043 -0.68(-3.50%)
Nov 25, 2022 20.01 20.07 19.50 19.54 165,602 +0.04(+0.20%)
Nov 23, 2022 19.60 20.07 19.31 19.50 440,318 -0.10(-0.49%)
Nov 22, 2022 19.80 19.81 19.54 19.59 353,674 -0.16(-0.83%)
Nov 21, 2022 19.95 20.03 19.41 19.76 314,834 -0.42(-2.10%)
Nov 18, 2022 20.00 20.78 19.88 20.18 581,948 +0.60(+3.09%)
Nov 17, 2022 19.45 19.59 19.06 19.58 406,655 +0.01(+0.05%)
Nov 16, 2022 20.38 20.48 19.48 19.57 491,007 -1.08(-5.25%)
Nov 15, 2022 19.62 20.76 19.62 20.65 717,463 +1.60(+8.40%)
Nov 14, 2022 18.75 19.37 18.74 19.05 471,154 +0.23(+1.22%)
Nov 11, 2022 18.62 19.21 18.39 18.82 622,788 +0.20(+1.08%)
Nov 10, 2022 17.89 18.73 17.76 18.62 656,861 +1.18(+6.76%)
Nov 09, 2022 19.23 19.23 17.40 17.44 1,152,227 -1.94(-10.00%)
Nov 08, 2022 19.41 19.91 17.92 19.38 1,959,681 -0.42(-2.13%)
Nov 07, 2022 19.70 20.03 19.57 19.80 927,874 +0.14(+0.73%)
Nov 04, 2022 21.48 21.48 19.03 19.65 1,190,610 -1.74(-8.15%)
Nov 03, 2022 21.18 21.57 21.10 21.40 365,874 -0.07(-0.31%)
Nov 02, 2022 21.83 21.32 21.47 541,726 -0.26(-1.19%)
Nov 01, 2022 21.69 21.89 21.40 21.72 428,676 +0.19(+0.89%)
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%)
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.