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, 2022	19.41	19.74	19.36	19.57	338,166	-0.06(-0.29%)
Feb 25, 2022	19.34	19.66	19.25	19.63	318,343	+0.32(+1.67%)
Feb 24, 2022	18.54	19.33	18.39	19.31	433,386	+0.21(+1.09%)
Feb 23, 2022	19.62	19.71	18.98	19.10	337,734	-0.42(-2.14%)
Feb 22, 2022	19.63	19.82	19.33	19.52	293,533	-0.16(-0.82%)
Feb 18, 2022				19.68	0	+0.04(+0.19%)
Feb 17, 2022	19.97	20.00	19.62	19.64	323,609	-0.50(-2.50%)
Feb 16, 2022	19.88	20.20	19.83	20.14	237,438	+0.10(+0.47%)
Feb 15, 2022	19.46	20.23	19.46	20.05	577,944	+0.67(+3.47%)
Feb 14, 2022	19.62	19.87	19.29	19.38	523,932	-0.27(-1.35%)
Feb 11, 2022	19.87	20.26	19.87	19.64	362,644	-0.23(-1.14%)
Feb 10, 2022	19.93	20.58	19.74	19.87	525,246	-0.41(-2.01%)
Feb 09, 2022	20.35	20.58	20.05	20.27	563,243	+0.04(+0.19%)
Feb 08, 2022	19.75	20.29	19.42	20.24	561,562	+0.59(+2.99%)
Feb 07, 2022	19.15	19.98	19.00	19.65	609,196	+0.62(+3.28%)
Feb 04, 2022	19.20	19.40	18.51	19.03	937,863	+0.02(+0.10%)
Feb 03, 2022	18.46			19.01	1,413,337	+1.09(+6.07%)
Feb 02, 2022	18.26	18.43	17.71	17.92	747,806	-0.23(-1.25%)

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.