Indicators

Adtran Holdings Inc (NQ: ADTN )

4.430 -0.140 (-3.06%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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%)

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.