Skip to main content

Adtran Holdings Inc (NQ: ADTN )

5.390 +0.070 (+1.32%)
Streaming Delayed Price Updated: 2:29 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 19.41 19.73 19.36 19.57 338,227 -0.06(-0.29%)
Feb 25, 2022 19.34 19.65 19.25 19.63 318,401 +0.32(+1.67%)
Feb 24, 2022 18.53 19.32 18.39 19.30 433,464 +0.21(+1.10%)
Feb 23, 2022 19.62 19.70 18.98 19.09 337,795 -0.42(-2.14%)
Feb 22, 2022 19.63 19.82 19.33 19.51 293,586 -0.16(-0.82%)
Feb 18, 2022 19.67 0 +0.04(+0.19%)
Feb 17, 2022 19.97 20.00 19.62 19.64 323,667 -0.50(-2.50%)
Feb 16, 2022 19.87 20.20 19.83 20.14 237,481 +0.09(+0.47%)
Feb 15, 2022 19.46 20.22 19.46 20.04 578,048 +0.67(+3.47%)
Feb 14, 2022 19.62 19.86 19.28 19.37 524,026 -0.27(-1.35%)
Feb 11, 2022 19.86 20.25 19.86 19.64 362,709 -0.23(-1.14%)
Feb 10, 2022 19.93 20.57 19.74 19.86 525,341 -0.41(-2.01%)
Feb 09, 2022 20.35 20.57 20.04 20.27 563,344 +0.04(+0.19%)
Feb 08, 2022 19.75 20.29 19.42 20.23 561,663 +0.59(+2.99%)
Feb 07, 2022 19.14 19.98 19.00 19.65 609,306 +0.62(+3.28%)
Feb 04, 2022 19.19 19.40 18.51 19.02 938,033 +0.02(+0.10%)
Feb 03, 2022 18.45 19.00 1,413,592 +1.09(+6.07%)
Feb 02, 2022 18.26 18.43 17.71 17.91 747,941 -0.23(-1.25%)
Feb 01, 2022 18.18 18.18 17.71 18.14 518,374 -0.04(-0.21%)
Jan 31, 2022 17.34 18.20 18.18 685,949 +0.77(+4.40%)
Jan 28, 2022 16.77 17.44 16.44 17.41 428,028 +0.65(+3.90%)
Jan 27, 2022 18.22 18.40 16.65 16.76 669,342 -1.04(-5.85%)
Jan 26, 2022 17.66 18.20 17.50 17.80 1,260,077 +0.19(+1.07%)
Jan 25, 2022 16.77 17.92 16.77 17.61 1,052,212 +0.49(+2.87%)
Jan 24, 2022 16.32 17.20 16.18 17.12 888,009 +0.62(+3.73%)
Jan 21, 2022 16.75 17.03 16.50 16.50 901,829 -0.30(-1.80%)
Jan 20, 2022 17.20 17.57 16.77 16.81 1,140,400 -0.31(-1.82%)
Jan 19, 2022 17.99 17.99 17.03 17.12 870,606 -1.00(-5.54%)
Jan 18, 2022 18.44 18.44 17.99 18.12 466,230 -0.46(-2.49%)
Jan 14, 2022 18.59 0 +0.15(+0.82%)
Jan 13, 2022 18.43 18.74 18.33 18.44 495,728 +0.03(+0.15%)
Jan 12, 2022 18.97 19.18 18.31 18.41 678,292 -0.59(-3.09%)
Jan 11, 2022 19.27 19.35 18.80 18.99 571,561 -0.27(-1.42%)
Jan 10, 2022 19.12 19.32 18.73 19.27 508,042 -0.07(-0.34%)
Jan 07, 2022 19.78 20.20 19.05 19.33 544,463 -0.54(-2.71%)
Jan 06, 2022 20.34 20.42 19.82 19.87 584,686 -0.53(-2.60%)
Jan 05, 2022 20.73 20.98 20.37 20.40 503,173 -0.31(-1.51%)
Jan 04, 2022 21.68 21.68 20.44 20.72 959,453 -1.02(-4.70%)
Jan 03, 2022 21.70 22.11 21.57 21.74 479,241 +0.13(+0.61%)
Dec 31, 2021 21.67 21.89 21.61 21.61 340,636 -0.09(-0.39%)
Dec 30, 2021 21.93 22.27 21.64 21.69 268,384 -0.13(-0.61%)
Dec 29, 2021 21.47 21.84 21.28 21.82 323,098 +0.37(+1.72%)
Dec 28, 2021 21.73 21.75 21.23 21.45 204,456 -0.23(-1.05%)
Dec 27, 2021 20.96 21.71 20.93 21.68 314,128 +0.85(+4.09%)
Dec 23, 2021 20.68 20.94 20.60 20.83 310,247 +0.30(+1.48%)
Dec 22, 2021 20.53 20.71 20.23 20.53 474,481 +0.03(+0.14%)
Dec 21, 2021 20.04 20.52 19.89 20.50 410,993 +0.52(+2.61%)
Dec 20, 2021 19.68 20.02 19.47 19.98 305,371 -0.02(-0.09%)
Dec 17, 2021 19.82 20.54 19.42 20.00 2,472,930 +0.40(+2.03%)
Dec 16, 2021 20.35 20.35 19.48 19.60 340,939 -0.62(-3.04%)
Dec 15, 2021 19.61 20.25 19.34 20.21 415,340 +0.61(+3.09%)
Dec 14, 2021 19.20 19.66 19.17 19.61 586,090 +0.30(+1.57%)
Dec 13, 2021 19.80 19.96 19.29 19.31 316,898 -0.58(-2.90%)
Dec 10, 2021 20.15 20.28 19.37 19.88 294,892 -0.05(-0.24%)
Dec 09, 2021 19.79 20.38 19.79 19.93 436,453 +0.14(+0.72%)
Dec 08, 2021 20.09 20.20 19.65 19.79 427,415 -0.22(-1.09%)
Dec 07, 2021 19.74 20.35 19.63 20.01 560,626 +0.55(+2.82%)
Dec 06, 2021 19.09 19.54 18.83 19.46 514,934 +0.44(+2.34%)
Dec 03, 2021 19.12 19.32 17.89 19.01 291,694 +0.01(+0.05%)
Dec 02, 2021 18.71 19.16 18.63 19.00 312,436 +0.25(+1.31%)
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.