Skip to main content

Adtran Holdings Inc (NQ: ADTN )

5.440 +0.120 (+2.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 17.49 17.76 17.48 17.54 511,644 +0.05(+0.27%)
Mar 30, 2022 18.05 18.32 17.40 17.49 438,922 -0.67(-3.66%)
Mar 29, 2022 18.27 18.48 18.01 18.16 649,110 +0.11(+0.63%)
Mar 28, 2022 17.90 18.32 17.78 18.04 418,243 +0.04(+0.21%)
Mar 25, 2022 18.12 18.25 17.90 18.00 482,900 -0.08(-0.42%)
Mar 24, 2022 18.26 18.36 18.01 18.08 332,329 -0.11(-0.63%)
Mar 23, 2022 18.48 18.54 17.93 18.19 454,901 -0.46(-2.45%)
Mar 22, 2022 18.65 18.84 18.41 18.65 475,126 +0.06(+0.31%)
Mar 21, 2022 18.72 19.13 18.47 18.59 427,384 -0.09(-0.46%)
Mar 18, 2022 18.96 19.07 18.64 18.68 1,123,950 -0.22(-1.16%)
Mar 17, 2022 18.84 19.05 18.65 18.90 440,349 +0.04(+0.20%)
Mar 16, 2022 18.76 18.88 18.32 18.86 488,430 +0.37(+2.01%)
Mar 15, 2022 18.28 18.50 18.02 18.49 350,835 +0.31(+1.73%)
Mar 14, 2022 18.52 18.63 18.08 18.17 269,658 -0.37(-2.00%)
Mar 11, 2022 19.01 19.21 18.37 18.55 308,830 -0.46(-2.40%)
Mar 10, 2022 18.61 19.03 18.43 19.00 243,690 +0.18(+0.96%)
Mar 09, 2022 18.73 18.95 18.44 18.82 282,214 +0.48(+2.64%)
Mar 08, 2022 18.75 19.41 18.23 18.34 412,579 -0.35(-1.88%)
Mar 07, 2022 18.82 18.83 18.31 18.69 608,363 -0.05(-0.25%)
Mar 04, 2022 19.01 19.10 18.57 18.74 231,156 -0.53(-2.76%)
Mar 03, 2022 19.52 19.57 18.95 19.27 492,582 -0.10(-0.54%)
Mar 02, 2022 19.06 19.57 19.06 19.37 350,498 +0.30(+1.60%)
Mar 01, 2022 19.48 19.56 18.84 19.07 348,930 -0.50(-2.57%)
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%)
Feb 01, 2022 18.18 18.18 17.71 18.14 518,281 -0.04(-0.21%)
Jan 31, 2022 17.34 18.20 18.18 685,825 +0.77(+4.40%)
Jan 28, 2022 16.77 17.44 16.44 17.42 427,951 +0.65(+3.90%)
Jan 27, 2022 18.22 18.41 16.65 16.76 669,221 -1.04(-5.85%)
Jan 26, 2022 17.66 18.20 17.51 17.80 1,259,850 +0.19(+1.07%)
Jan 25, 2022 16.77 17.93 16.77 17.61 1,052,022 +0.49(+2.87%)
Jan 24, 2022 16.33 17.20 16.19 17.12 887,849 +0.62(+3.73%)
Jan 21, 2022 16.75 17.04 16.51 16.51 901,666 -0.30(-1.80%)
Jan 20, 2022 17.21 17.58 16.77 16.81 1,140,194 -0.31(-1.82%)
Jan 19, 2022 17.99 17.99 17.04 17.12 870,449 -1.00(-5.54%)
Jan 18, 2022 18.44 18.44 17.99 18.13 466,146 -0.46(-2.49%)
Jan 14, 2022 18.59 0 +0.15(+0.82%)
Jan 13, 2022 18.43 18.74 18.33 18.44 495,639 +0.03(+0.15%)
Jan 12, 2022 18.97 19.18 18.32 18.41 678,170 -0.59(-3.09%)
Jan 11, 2022 19.27 19.36 18.81 19.00 571,458 -0.27(-1.42%)
Jan 10, 2022 19.12 19.33 18.73 19.27 507,950 -0.07(-0.34%)
Jan 07, 2022 19.78 20.20 19.06 19.34 544,364 -0.54(-2.71%)
Jan 06, 2022 20.34 20.43 19.82 19.88 584,581 -0.53(-2.60%)
Jan 05, 2022 20.73 20.98 20.37 20.41 503,082 -0.31(-1.51%)
Jan 04, 2022 21.68 21.68 20.45 20.72 959,280 -1.02(-4.70%)
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.