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 (%)
Apr 29, 2022 16.83 17.02 16.44 16.53 336,183 -0.36(-2.14%)
Apr 28, 2022 16.45 16.93 16.25 16.89 215,559 +0.54(+3.31%)
Apr 27, 2022 16.64 16.74 16.27 16.35 449,131 -0.39(-2.33%)
Apr 26, 2022 17.18 17.36 16.68 16.74 433,064 -0.50(-2.92%)
Apr 25, 2022 16.90 17.28 16.83 17.24 362,449 +0.24(+1.40%)
Apr 22, 2022 17.06 17.21 16.92 17.01 367,284 -0.17(-1.00%)
Apr 21, 2022 18.30 18.30 17.11 17.18 355,870 -0.27(-1.53%)
Apr 20, 2022 17.40 17.64 17.22 17.44 424,503 +0.27(+1.55%)
Apr 19, 2022 17.02 17.35 16.95 17.18 407,611 +0.14(+0.84%)
Apr 18, 2022 16.85 17.11 16.58 17.03 201,738 +0.10(+0.62%)
Apr 14, 2022 17.21 17.28 16.90 16.93 244,209 -0.18(-1.06%)
Apr 13, 2022 16.87 17.23 16.84 17.11 337,794 +0.29(+1.70%)
Apr 12, 2022 17.00 17.59 16.78 16.83 645,568 +0.26(+1.55%)
Apr 11, 2022 16.64 16.88 16.55 16.57 455,814 -0.22(-1.30%)
Apr 08, 2022 16.94 16.95 16.56 16.79 396,605 -0.14(-0.84%)
Apr 07, 2022 16.89 17.08 16.65 16.93 383,354 +0.13(+0.79%)
Apr 06, 2022 17.33 17.50 16.73 16.80 378,365 -0.67(-3.81%)
Apr 05, 2022 17.60 17.76 17.21 17.46 482,737 -0.04(-0.22%)
Apr 04, 2022 17.43 17.61 17.21 17.50 411,191 +0.01(+0.05%)
Apr 01, 2022 17.59 17.81 17.23 17.49 481,230 -0.05(-0.27%)
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%)
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.