Indicators

Adtran Holdings Inc (NQ: ADTN )

4.530 +0.150 (+3.42%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	14.18	14.24	13.89	13.99	891,053	-0.24(-1.66%)
May 28, 2015	14.00	14.28	13.93	14.23	808,512	+0.24(+1.74%)
May 27, 2015	13.71	14.04	13.65	13.98	557,158	+0.28(+2.08%)
May 26, 2015	13.88	13.89	13.55	13.70	742,595	-0.20(-1.46%)
May 22, 2015	13.74	13.90	13.90	13.90	776,513	+0.16(+1.18%)
May 21, 2015	13.80	13.91	13.74	13.74	490,073	-0.10(-0.70%)
May 20, 2015	13.77	13.91	13.75	13.84	478,940	+0.06(+0.41%)
May 19, 2015	13.72	13.83	13.61	13.78	649,091	+0.05(+0.35%)
May 18, 2015	13.55	13.76	13.51	13.73	448,678	+0.11(+0.84%)
May 15, 2015	13.58	13.68	13.50	13.62	480,435	+0.05(+0.36%)
May 14, 2015	13.54	13.54	13.45	13.57	615,768	+0.05(+0.36%)
May 13, 2015	13.46	13.60	13.44	13.52	429,433	+0.07(+0.51%)
May 12, 2015	13.50	13.54	13.37	13.45	603,814	-0.09(-0.69%)
May 11, 2015	13.46	13.59	13.42	13.54	610,744	+0.03(+0.24%)
May 08, 2015	13.39	13.59	13.24	13.51	790,340	+0.27(+2.02%)
May 07, 2015	13.26	13.27	13.12	13.24	675,600	-0.01(-0.06%)
May 06, 2015	13.34	13.34	13.12	13.25	851,323	-0.02(-0.12%)
May 05, 2015	13.24	13.54	13.18	13.27	804,798	-0.08(-0.61%)
May 04, 2015	13.43	13.55	13.31	13.35	1,082,693	-0.09(-0.66%)

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.