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, 2005 15.35 15.55 15.15 15.55 796,222 +0.24(+1.57%)
Apr 28, 2005 15.65 15.75 15.23 15.31 1,116,583 -0.34(-2.20%)
Apr 27, 2005 15.91 15.94 15.60 15.65 1,251,590 -0.34(-2.11%)
Apr 26, 2005 15.64 16.30 15.58 15.99 1,570,179 +0.28(+1.77%)
Apr 25, 2005 15.55 15.77 15.51 15.71 765,613 +0.21(+1.35%)
Apr 22, 2005 15.95 16.01 15.50 15.50 1,843,705 -0.56(-3.46%)
Apr 21, 2005 15.95 16.22 15.41 16.06 2,515,225 +0.01(+0.05%)
Apr 20, 2005 15.20 16.55 15.16 16.05 5,122,989 +0.86(+5.63%)
Apr 19, 2005 14.87 15.68 14.50 15.20 11,774,742 +1.79(+13.31%)
Apr 18, 2005 12.86 13.61 12.86 13.41 2,116,003 +0.46(+3.53%)
Apr 15, 2005 13.33 13.34 12.95 12.95 2,320,357 -0.47(-3.52%)
Apr 14, 2005 13.58 13.58 13.36 13.43 1,137,730 -0.09(-0.67%)
Apr 13, 2005 13.49 13.58 13.42 13.52 968,116 +0.04(+0.33%)
Apr 12, 2005 13.32 13.51 13.05 13.47 1,095,538 +0.15(+1.13%)
Apr 11, 2005 13.19 13.53 13.14 13.32 1,031,876 +0.11(+0.79%)
Apr 08, 2005 13.33 13.35 12.98 13.22 1,060,410 +0.04(+0.28%)
Apr 07, 2005 13.13 13.20 12.98 13.18 876,890 +0.07(+0.57%)
Apr 06, 2005 13.28 13.28 12.97 13.10 1,143,487 -0.06(-0.46%)
Apr 05, 2005 13.30 13.47 13.10 13.16 945,735 -0.11(-0.79%)
Apr 04, 2005 13.20 13.30 13.04 13.27 527,165 +0.00(+0.00%)
Apr 01, 2005 13.30 13.49 13.22 13.27 916,869 +0.04(+0.28%)
Mar 31, 2005 13.40 13.43 13.10 13.23 712,396 -0.02(-0.17%)
Mar 30, 2005 12.94 13.33 12.86 13.25 909,122 +0.38(+2.91%)
Mar 29, 2005 12.91 13.02 12.72 12.88 1,168,748 +0.02(+0.18%)
Mar 28, 2005 13.08 13.16 12.84 12.86 1,159,903 -0.20(-1.55%)
Mar 24, 2005 13.42 13.46 12.90 13.06 1,423,565 -0.30(-2.25%)
Mar 23, 2005 13.28 13.46 13.22 13.36 1,086,133 +0.04(+0.34%)
Mar 22, 2005 12.95 13.49 12.83 13.31 987,476 +0.38(+2.96%)
Mar 21, 2005 12.92 13.13 12.76 12.93 1,019,288 +0.10(+0.82%)
Mar 18, 2005 13.12 13.14 12.82 12.83 1,626,440 -0.30(-2.29%)
Mar 17, 2005 13.35 13.40 13.07 13.13 1,208,279 -0.25(-1.85%)
Mar 16, 2005 13.61 13.80 13.26 13.37 945,746 -0.27(-1.98%)
Mar 15, 2005 13.79 13.89 13.59 13.64 870,785 -0.16(-1.14%)
Mar 14, 2005 13.92 13.99 13.65 13.80 2,018,857 -0.21(-1.50%)
Mar 11, 2005 13.99 14.02 13.80 14.01 1,566,760 -0.01(-0.05%)
Mar 10, 2005 13.76 14.09 13.67 14.02 997,728 +0.31(+2.30%)
Mar 09, 2005 13.52 13.80 13.41 13.70 921,143 +0.28(+2.07%)
Mar 08, 2005 13.60 13.76 13.26 13.43 979,742 -0.25(-1.86%)
Mar 07, 2005 13.46 13.69 13.35 13.68 2,433,651 +0.17(+1.28%)
Mar 04, 2005 13.76 13.78 13.39 13.51 1,449,172 -0.15(-1.10%)
Mar 03, 2005 14.15 14.15 13.46 13.66 1,212,640 -0.44(-3.14%)
Mar 02, 2005 14.03 14.21 13.87 14.10 527,058 +0.04(+0.32%)
Mar 01, 2005 14.05 14.26 14.03 14.06 965,904 +0.02(+0.16%)
Feb 28, 2005 14.03 14.30 13.98 14.03 2,095,339 -0.02(-0.16%)
Feb 25, 2005 13.94 14.07 13.81 14.06 508,080 +0.13(+0.97%)
Feb 24, 2005 13.50 13.94 13.47 13.92 901,317 +0.42(+3.11%)
Feb 23, 2005 13.55 13.61 13.43 13.50 708,402 -0.03(-0.22%)
Feb 22, 2005 13.50 13.73 13.43 13.53 716,520 -0.02(-0.11%)
Feb 18, 2005 13.80 13.88 13.43 13.55 800,296 -0.23(-1.69%)
Feb 17, 2005 13.64 13.88 13.56 13.78 1,016,689 +0.07(+0.55%)
Feb 16, 2005 13.80 13.84 13.55 13.70 748,629 -0.09(-0.65%)
Feb 15, 2005 14.12 14.13 13.70 13.79 1,764,925 -0.32(-2.28%)
Feb 14, 2005 13.64 14.12 13.64 14.12 1,342,106 +0.53(+3.86%)
Feb 11, 2005 13.19 13.69 12.99 13.59 1,688,013 +0.52(+3.96%)
Feb 10, 2005 13.38 13.43 12.95 13.07 1,745,369 -0.25(-1.86%)
Feb 09, 2005 13.56 13.56 13.29 13.32 857,500 -0.17(-1.28%)
Feb 08, 2005 13.54 13.55 13.40 13.49 971,963 -0.02(-0.11%)
Feb 07, 2005 13.46 13.57 13.40 13.51 909,824 +0.05(+0.39%)
Feb 04, 2005 13.38 13.57 13.31 13.46 1,111,203 +0.16(+1.24%)
Feb 03, 2005 13.57 13.57 13.25 13.29 1,253,142 -0.25(-1.88%)
Feb 02, 2005 13.35 13.64 13.35 13.55 1,114,501 +0.16(+1.18%)
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.