Skip to main content

Adtran Holdings Inc (NQ: ADTN )

5.320 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 19.96 20.17 19.83 19.85 1,529,536 -0.23(-1.16%)
Mar 30, 2010 20.34 20.50 19.92 20.08 998,921 -0.22(-1.08%)
Mar 29, 2010 20.09 20.42 19.98 20.30 1,369,767 +0.32(+1.58%)
Mar 26, 2010 20.11 20.22 19.82 19.99 1,572,308 -0.02(-0.08%)
Mar 25, 2010 19.94 20.31 19.85 20.00 1,233,931 +0.22(+1.10%)
Mar 24, 2010 19.87 20.05 19.69 19.78 1,022,517 -0.23(-1.13%)
Mar 23, 2010 19.88 20.05 19.74 20.01 1,138,084 +0.08(+0.42%)
Mar 22, 2010 19.71 19.96 19.58 19.93 985,749 +0.20(+1.03%)
Mar 19, 2010 20.22 20.23 19.61 19.72 1,567,772 -0.41(-2.06%)
Mar 18, 2010 19.72 20.18 19.56 20.14 2,085,137 +0.49(+2.49%)
Mar 17, 2010 19.01 19.70 19.01 19.65 1,612,874 +0.63(+3.29%)
Mar 16, 2010 18.91 19.11 18.84 19.02 889,986 +0.10(+0.52%)
Mar 15, 2010 18.89 19.16 18.79 18.92 1,412,484 -0.10(-0.51%)
Mar 12, 2010 19.26 19.28 18.86 19.02 1,375,853 -0.11(-0.59%)
Mar 11, 2010 19.21 19.31 18.95 19.13 1,425,850 -0.10(-0.51%)
Mar 10, 2010 19.05 19.44 19.05 19.23 1,558,584 +0.15(+0.79%)
Mar 09, 2010 18.76 19.20 18.68 19.08 1,116,588 +0.21(+1.12%)
Mar 08, 2010 18.70 18.96 18.65 18.87 683,049 +0.20(+1.05%)
Mar 05, 2010 18.55 18.91 18.49 18.67 1,116,519 +0.19(+1.02%)
Mar 04, 2010 18.46 18.50 18.20 18.49 987,064 +0.08(+0.45%)
Mar 03, 2010 17.93 18.70 17.91 18.40 1,890,976 +0.54(+3.04%)
Mar 02, 2010 17.82 17.94 17.69 17.86 976,195 +0.04(+0.21%)
Mar 01, 2010 17.67 17.95 17.65 17.82 1,015,508 +0.21(+1.20%)
Feb 26, 2010 17.79 17.86 17.54 17.61 606,862 -0.22(-1.23%)
Feb 25, 2010 17.70 17.83 17.52 17.83 1,222,378 +0.00(+0.00%)
Feb 24, 2010 17.54 17.96 17.47 17.83 1,429,329 +0.40(+2.29%)
Feb 23, 2010 17.54 17.60 17.36 17.43 1,358,765 -0.11(-0.64%)
Feb 22, 2010 17.56 17.67 17.47 17.54 891,996 +0.00(+0.00%)
Feb 19, 2010 17.27 17.61 17.22 17.54 1,967,339 +0.31(+1.79%)
Feb 18, 2010 16.96 17.27 16.92 17.24 778,004 +0.31(+1.82%)
Feb 17, 2010 17.04 17.09 16.83 16.93 753,642 -0.07(-0.40%)
Feb 16, 2010 16.96 17.09 16.77 16.99 839,602 +0.05(+0.27%)
Feb 12, 2010 16.40 16.95 16.95 16.95 2,006,078 +0.31(+1.86%)
Feb 11, 2010 16.23 16.73 16.14 16.64 2,058,569 +0.36(+2.22%)
Feb 10, 2010 16.11 16.29 15.92 16.28 971,955 +0.09(+0.56%)
Feb 09, 2010 16.15 16.23 15.94 16.19 1,045,716 +0.26(+1.66%)
Feb 08, 2010 15.93 16.18 15.87 15.93 1,187,328 -0.04(-0.24%)
Feb 05, 2010 15.79 15.99 15.64 15.96 1,485,604 +0.17(+1.10%)
Feb 04, 2010 16.05 16.09 15.77 15.79 1,511,296 -0.29(-1.83%)
Feb 03, 2010 16.14 16.23 16.00 16.08 802,739 -0.11(-0.65%)
Feb 02, 2010 16.08 16.23 15.96 16.19 966,890 +0.14(+0.89%)
Feb 01, 2010 15.89 16.10 15.89 16.05 1,008,837 +0.14(+0.90%)
Jan 29, 2010 16.43 16.50 15.87 15.90 1,426,465 -0.44(-2.66%)
Jan 28, 2010 16.71 16.91 16.27 16.34 1,887,460 -0.33(-1.98%)
Jan 27, 2010 16.43 16.73 16.23 16.67 1,571,032 +0.17(+1.05%)
Jan 26, 2010 16.32 16.86 16.21 16.50 1,715,252 +0.16(+1.01%)
Jan 25, 2010 16.76 16.77 16.32 16.33 1,610,994 -0.36(-2.16%)
Jan 22, 2010 17.33 17.68 16.63 16.69 2,446,237 -0.64(-3.68%)
Jan 21, 2010 17.23 17.75 17.17 17.33 2,944,957 +0.43(+2.53%)
Jan 20, 2010 17.39 17.70 16.41 16.90 5,452,419 -0.25(-1.49%)
Jan 19, 2010 17.25 17.25 16.99 17.16 2,491,424 +0.22(+1.28%)
Jan 15, 2010 17.28 16.94 16.94 16.94 1,244,966 -0.27(-1.57%)
Jan 14, 2010 17.08 17.28 17.08 17.21 557,913 +0.05(+0.26%)
Jan 13, 2010 16.83 17.27 16.80 17.16 1,622,464 +0.39(+2.33%)
Jan 12, 2010 17.04 17.13 16.63 16.77 1,419,361 -0.32(-1.89%)
Jan 11, 2010 17.52 17.55 16.96 17.10 1,232,312 -0.41(-2.31%)
Jan 08, 2010 17.55 17.67 17.46 17.50 693,807 -0.13(-0.72%)
Jan 07, 2010 17.14 17.70 17.10 17.63 2,006,277 +0.43(+2.49%)
Jan 06, 2010 17.28 17.39 17.11 17.20 1,154,763 -0.03(-0.17%)
Jan 05, 2010 16.95 17.27 16.86 17.23 1,208,119 +0.20(+1.19%)
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.