Indicators

Adtran Holdings Inc (NQ: ADTN )

5.460 +0.090 (+1.68%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	17.15	17.67	17.02	17.28	2,218,776	+0.17(+1.01%)
Feb 27, 2007	17.80	17.80	17.08	17.10	1,097,076	-0.81(-4.52%)
Feb 26, 2007	18.07	18.14	17.83	17.91	692,022	-0.05(-0.25%)
Feb 23, 2007	17.97	18.06	17.84	17.96	750,994	-0.06(-0.33%)
Feb 22, 2007	18.00	18.07	17.83	18.02	1,677,074	+0.02(+0.08%)
Feb 21, 2007	18.14	18.14	17.83	18.00	620,916	-0.16(-0.87%)
Feb 20, 2007	17.81	18.19	17.60	18.16	1,271,074	+0.29(+1.64%)
Feb 16, 2007	17.87	17.93	17.65	17.87	729,256	+0.00(+0.00%)
Feb 15, 2007	17.86	17.93	17.75	17.87	894,252	-0.02(-0.13%)
Feb 14, 2007	17.44	17.91	17.44	17.89	2,093,149	+0.45(+2.58%)
Feb 13, 2007	17.25	17.68	17.22	17.44	1,662,906	+0.24(+1.40%)
Feb 12, 2007	17.01	17.25	16.84	17.20	1,572,641	+0.25(+1.46%)
Feb 09, 2007	17.07	17.18	16.87	16.95	1,382,103	-0.07(-0.40%)
Feb 08, 2007	17.06	17.10	16.74	17.02	1,241,741	-0.08(-0.48%)
Feb 07, 2007	16.87	17.25	16.86	17.10	1,966,486	+0.45(+2.70%)
Feb 06, 2007	16.88	16.92	16.51	16.65	1,164,322	-0.20(-1.20%)
Feb 05, 2007	16.77	16.88	16.68	16.86	1,082,512	+0.10(+0.58%)
Feb 02, 2007	16.62	16.84	16.57	16.76	1,216,220	+0.08(+0.49%)

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.