Skip to main content

Adtran Holdings Inc (NQ: ADTN )

5.500 -0.100 (-1.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 18.51 18.53 17.92 18.00 474,245 -0.55(-2.98%)
Feb 27, 2017 18.43 18.60 17.54 18.55 334,725 +0.13(+0.69%)
Feb 24, 2017 18.09 18.51 18.09 18.43 233,511 +0.17(+0.93%)
Feb 23, 2017 18.47 18.47 17.96 18.26 513,180 -0.09(-0.46%)
Feb 22, 2017 18.34 18.47 18.21 18.34 313,525 +0.00(+0.00%)
Feb 21, 2017 18.51 18.66 18.34 18.34 210,944 -0.13(-0.69%)
Feb 17, 2017 18.47 18.47 18.47 0 +0.00(+0.00%)
Feb 16, 2017 18.60 18.68 18.28 18.47 409,967 -0.09(-0.46%)
Feb 15, 2017 18.21 18.60 18.21 18.55 283,941 +0.21(+1.16%)
Feb 14, 2017 18.38 18.62 18.26 18.34 313,637 -0.09(-0.46%)
Feb 13, 2017 18.51 18.77 18.34 18.43 269,863 +0.00(+0.00%)
Feb 10, 2017 18.51 18.51 18.30 18.43 521,072 +0.00(+0.00%)
Feb 09, 2017 18.21 18.68 18.21 18.43 407,439 +0.21(+1.17%)
Feb 08, 2017 18.09 18.34 18.00 18.21 261,950 +0.04(+0.23%)
Feb 07, 2017 18.26 18.34 18.04 18.17 373,159 -0.09(-0.47%)
Feb 06, 2017 18.47 18.47 18.17 18.26 399,151 -0.26(-1.38%)
Feb 03, 2017 18.55 18.81 18.47 18.51 398,311 +0.00(+0.00%)
Feb 02, 2017 18.55 18.72 18.43 18.51 315,481 -0.09(-0.46%)
Feb 01, 2017 18.77 18.89 18.38 18.60 330,688 -0.04(-0.23%)
Jan 31, 2017 18.34 18.77 18.32 18.64 466,487 +0.20(+1.11%)
Jan 30, 2017 18.39 18.65 18.22 18.44 442,345 -0.04(-0.23%)
Jan 27, 2017 18.60 18.73 18.31 18.48 330,860 -0.17(-0.91%)
Jan 26, 2017 18.94 19.03 18.44 18.65 378,864 -0.21(-1.12%)
Jan 25, 2017 19.16 19.45 18.77 18.86 591,443 -0.13(-0.67%)
Jan 24, 2017 18.77 19.20 18.60 18.99 300,034 +0.25(+1.36%)
Jan 23, 2017 18.73 18.90 18.52 18.73 448,227 -0.04(-0.23%)
Jan 20, 2017 19.28 19.28 18.73 18.77 541,890 -0.38(-1.99%)
Jan 19, 2017 19.37 19.49 19.03 19.16 663,406 -0.08(-0.44%)
Jan 18, 2017 19.49 19.66 18.22 19.24 1,786,472 +0.13(+0.67%)
Jan 17, 2017 18.77 19.24 18.44 19.11 778,312 +0.25(+1.35%)
Jan 13, 2017 18.86 18.86 18.86 0 +0.17(+0.91%)
Jan 12, 2017 18.94 18.94 18.52 18.69 257,790 -0.25(-1.34%)
Jan 11, 2017 18.90 19.11 18.65 18.94 164,320 +0.00(+0.00%)
Jan 10, 2017 18.77 18.94 18.67 18.94 285,176 +0.21(+1.13%)
Jan 09, 2017 18.77 19.11 18.73 18.73 278,037 -0.13(-0.67%)
Jan 06, 2017 19.20 19.24 18.77 18.86 287,596 -0.25(-1.33%)
Jan 05, 2017 19.62 19.71 19.03 19.11 213,976 -0.55(-2.80%)
Jan 04, 2017 19.11 19.71 19.11 19.66 325,453 +0.47(+2.43%)
Jan 03, 2017 18.90 19.41 18.82 19.20 533,109 +0.25(+1.34%)
Dec 30, 2016 18.94 18.94 18.94 0 -0.25(-1.32%)
Dec 29, 2016 19.11 19.28 18.56 19.20 278,145 +0.13(+0.67%)
Dec 28, 2016 19.28 19.45 18.94 19.07 206,390 -0.17(-0.88%)
Dec 27, 2016 19.33 19.58 19.20 19.24 173,062 -0.08(-0.44%)
Dec 23, 2016 19.33 19.33 19.33 0 +0.08(+0.44%)
Dec 22, 2016 19.45 19.58 19.16 19.24 165,398 -0.21(-1.09%)
Dec 21, 2016 19.58 20.13 19.03 19.45 266,381 -0.17(-0.86%)
Dec 20, 2016 19.62 19.79 19.41 19.62 229,923 +0.13(+0.65%)
Dec 19, 2016 19.37 19.88 19.33 19.49 332,819 +0.25(+1.32%)
Dec 16, 2016 19.37 19.64 19.03 19.24 1,629,280 -0.04(-0.22%)
Dec 15, 2016 18.86 19.47 18.71 19.28 550,061 +0.47(+2.48%)
Dec 14, 2016 19.03 19.11 18.56 18.82 229,775 -0.13(-0.67%)
Dec 13, 2016 18.65 19.07 18.60 18.94 275,380 +0.30(+1.59%)
Dec 12, 2016 18.90 19.07 18.56 18.65 598,856 -0.34(-1.79%)
Dec 09, 2016 18.90 19.15 18.73 18.99 358,115 +0.04(+0.22%)
Dec 08, 2016 18.39 19.07 18.35 18.94 474,392 +0.68(+3.71%)
Dec 07, 2016 17.67 18.35 17.50 18.27 354,299 +0.47(+2.62%)
Dec 06, 2016 17.80 17.88 17.55 17.80 233,488 -0.04(-0.24%)
Dec 05, 2016 17.50 17.93 17.37 17.84 482,134 +0.42(+2.43%)
Dec 02, 2016 17.33 17.55 16.70 17.42 297,532 -0.04(-0.24%)
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.