Indicators

Adtran Holdings Inc (NQ: ADTN )

4.740 +0.120 (+2.60%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	12.16	12.44	11.90	12.16	657,707	+0.12(+1.00%)
Mar 30, 2009	11.93	12.08	11.66	12.04	585,473	-0.34(-2.73%)
Mar 26, 2009	12.33	12.53	12.23	12.38	1,804,936	+0.25(+2.10%)
Mar 25, 2009	12.07	12.37	11.76	12.12	745,523	+0.19(+1.57%)
Mar 24, 2009	12.30	12.36	11.73	11.93	1,176,011	-0.43(-3.52%)
Mar 23, 2009	12.02	12.37	11.78	12.37	1,038,060	+0.62(+5.23%)
Mar 20, 2009	12.40	12.45	11.66	11.75	1,084,493	-0.54(-4.39%)
Mar 19, 2009	12.56	12.56	12.21	12.29	545,114	-0.24(-1.92%)
Mar 18, 2009	12.14	12.55	11.97	12.53	918,442	+0.38(+3.08%)
Mar 17, 2009	11.50	12.16	11.49	12.16	969,328	+0.69(+6.02%)
Mar 16, 2009	11.66	11.77	11.45	11.47	512,724	-0.14(-1.16%)
Mar 13, 2009	11.57	11.66	11.42	11.60	548,902	+0.02(+0.19%)
Mar 12, 2009	10.97	11.61	10.83	11.58	1,001,352	+0.60(+5.46%)
Mar 11, 2009	10.96	11.23	10.86	10.98	537,441	+0.02(+0.14%)
Mar 10, 2009	10.52	10.97	10.46	10.97	1,086,577	+0.53(+5.03%)
Mar 09, 2009	10.49	10.76	10.40	10.44	707,730	-0.17(-1.56%)
Mar 06, 2009	10.67	10.82	10.32	10.61	787,895	+0.06(+0.57%)
Mar 05, 2009	10.75	10.99	10.53	10.55	654,765	-0.38(-3.43%)
Mar 04, 2009	10.58	11.09	10.43	10.92	898,392	+0.54(+5.20%)

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.