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, 2020	7.051	7.412	6.949	7.308	642,137	+0.01(+0.19%)
Feb 27, 2020	7.549	7.667	7.294	7.294	338,046	-0.43(-5.53%)
Feb 26, 2020	7.885	7.939	7.648	7.721	236,373	-0.12(-1.51%)
Feb 25, 2020	8.239	8.298	7.748	7.839	863,370	-0.42(-5.06%)
Feb 24, 2020	8.175	8.384	8.085	8.257	250,744	-0.25(-2.88%)
Feb 21, 2020	8.303	8.539	8.194	8.502	388,277	+0.17(+2.07%)
Feb 20, 2020	8.230	8.502	8.194	8.330	337,243	+0.51(+6.50%)
Feb 19, 2020	7.776	7.930	7.730	7.821	252,664	+0.09(+1.17%)
Feb 18, 2020	8.036	8.135	7.622	7.730	307,308	-0.38(-4.66%)
Feb 14, 2020	8.108	8.180	7.892	8.108	202,477	-0.03(-0.39%)
Feb 13, 2020	8.108	8.225	8.018	8.139	244,391	-0.06(-0.71%)
Feb 12, 2020	8.099	8.440	7.982	8.198	404,001	+0.21(+2.59%)
Feb 11, 2020	7.784	8.081	7.757	7.991	419,645	+0.25(+3.25%)
Feb 10, 2020	7.712	7.843	7.550	7.739	338,488	-0.02(-0.23%)
Feb 07, 2020	8.575	8.634	7.595	7.757	657,495	-0.88(-10.20%)
Feb 06, 2020	9.258	9.753	8.566	8.638	462,684	-0.29(-3.22%)
Feb 05, 2020	8.674	8.935	8.629	8.926	272,485	+0.31(+3.65%)
Feb 04, 2020	8.467	8.710	8.467	8.611	174,162	+0.26(+3.12%)

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.