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 29, 2012	28.89	29.12	26.91	27.12	2,885,379	-1.62(-5.65%)
Feb 28, 2012	28.74	29.05	28.62	28.74	594,230	+0.08(+0.27%)
Feb 27, 2012	28.65	28.89	28.40	28.66	924,714	-0.27(-0.93%)
Feb 24, 2012	29.25	29.48	28.81	28.93	960,690	-0.25(-0.87%)
Feb 23, 2012	29.58	29.82	29.18	29.18	963,419	-0.36(-1.22%)
Feb 22, 2012	29.53	29.96	29.33	29.55	907,493	-0.01(-0.03%)
Feb 21, 2012	29.43	29.69	29.35	29.55	1,101,108	+0.02(+0.05%)
Feb 17, 2012	29.58	29.87	29.32	29.54	972,390	+0.02(+0.08%)
Feb 16, 2012	29.01	29.60	28.89	29.52	1,043,571	+0.38(+1.29%)
Feb 15, 2012	29.16	29.33	28.75	29.14	1,438,429	+0.30(+1.04%)
Feb 14, 2012	28.67	29.02	28.58	28.84	903,956	-0.06(-0.21%)
Feb 13, 2012	28.72	28.98	28.38	28.90	734,342	+0.35(+1.24%)
Feb 10, 2012	28.60	28.68	28.37	28.55	699,293	-0.30(-1.04%)
Feb 09, 2012	28.75	28.88	28.39	28.85	1,002,349	+0.12(+0.40%)
Feb 08, 2012	28.52	28.97	28.42	28.73	1,051,436	+0.18(+0.65%)
Feb 07, 2012	28.24	28.63	28.12	28.55	879,165	+0.29(+1.03%)
Feb 06, 2012	28.18	28.40	28.02	28.25	854,898	-0.18(-0.64%)
Feb 03, 2012	27.93	28.53	27.68	28.43	1,136,961	+0.94(+3.43%)
Feb 02, 2012	27.35	27.67	27.22	27.49	843,219	+0.40(+1.48%)

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.