Indicators

Adtran Holdings Inc (NQ: ADTN )

4.700 -0.040 (-0.84%)

Streaming Delayed Price Updated: 2:20 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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%)

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.