Indicators

Adtran Holdings Inc (NQ: ADTN )

4.530 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		16.49	16.49	16.49	0	-2.47(-13.03%)
Dec 28, 2017	19.05	19.14	18.84	18.97	167,120	-0.09(-0.45%)
Dec 27, 2017	19.18	19.26	18.92	19.05	191,130	-0.09(-0.45%)
Dec 26, 2017	19.18	19.22	19.09	19.14	121,125	-0.09(-0.44%)
Dec 22, 2017	19.43	19.43	19.18	19.22	215,908	-0.21(-1.10%)
Dec 21, 2017	19.31	19.65	19.26	19.43	284,612	+0.13(+0.66%)
Dec 20, 2017	18.88	19.52	18.88	19.31	431,486	+0.47(+2.49%)
Dec 19, 2017	18.79	19.05	18.75	18.84	275,817	-0.04(-0.23%)
Dec 18, 2017	18.84	19.05	18.75	18.88	309,480	+0.21(+1.14%)
Dec 15, 2017	18.45	18.79	18.28	18.67	890,659	+0.26(+1.39%)
Dec 14, 2017	18.58	18.84	18.35	18.41	653,019	-0.17(-0.92%)
Dec 13, 2017	18.62	18.97	18.50	18.58	625,309	-0.04(-0.23%)
Dec 12, 2017	18.67	18.84	18.54	18.62	383,521	-0.13(-0.68%)
Dec 11, 2017	18.92	18.97	18.71	18.75	348,559	-0.13(-0.68%)
Dec 08, 2017	18.84	19.09	18.79	18.88	193,890	+0.04(+0.23%)
Dec 07, 2017	18.92	19.01	18.79	18.84	239,175	-0.04(-0.23%)
Dec 06, 2017	19.05	19.18	18.84	18.88	210,259	-0.17(-0.89%)
Dec 05, 2017	19.48	19.48	19.01	19.05	231,803	-0.34(-1.76%)
Dec 04, 2017	19.65	19.73	19.65	19.39	286,086	-0.04(-0.22%)

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.