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 (%)
May 28, 2010 20.77 20.88 20.46 20.73 1,341,102 -0.04(-0.18%)
May 27, 2010 20.81 20.95 20.52 20.77 1,069,367 +0.33(+1.63%)
May 26, 2010 20.44 20.96 20.25 20.43 1,310,471 +0.04(+0.19%)
May 25, 2010 19.16 20.42 18.88 20.39 2,986,354 +1.02(+5.27%)
May 24, 2010 19.28 19.61 19.13 19.37 679,564 -0.01(-0.04%)
May 21, 2010 18.95 19.47 18.70 19.38 1,096,266 +0.23(+1.18%)
May 20, 2010 19.07 19.50 18.99 19.16 1,084,418 -0.41(-2.09%)
May 19, 2010 19.43 19.65 19.04 19.56 859,200 +0.13(+0.66%)
May 18, 2010 20.18 20.36 19.30 19.44 1,102,946 -0.54(-2.72%)
May 17, 2010 20.04 20.31 19.42 19.98 581,608 +0.05(+0.27%)
May 14, 2010 19.94 20.09 19.49 19.93 680,851 -0.17(-0.83%)
May 13, 2010 20.49 20.73 19.96 20.09 743,282 -0.52(-2.53%)
May 12, 2010 20.34 20.73 20.29 20.61 570,502 +0.37(+1.83%)
May 11, 2010 20.49 20.67 19.95 20.24 725,630 +0.04(+0.19%)
May 10, 2010 20.10 20.59 20.01 20.21 978,458 +0.88(+4.58%)
May 07, 2010 19.92 19.95 18.91 19.32 2,670,599 -0.02(-0.12%)
May 06, 2010 20.36 20.55 17.68 19.34 3,292,442 -1.01(-4.97%)
May 05, 2010 20.27 20.65 19.81 20.36 1,739,055 +0.14(+0.71%)
May 04, 2010 20.60 20.60 20.01 20.21 934,455 -0.63(-3.04%)
May 03, 2010 20.26 20.85 20.23 20.85 734,858 +0.62(+3.06%)
Apr 30, 2010 20.73 20.93 20.22 20.23 701,919 -0.53(-2.55%)
Apr 29, 2010 20.65 20.78 20.56 20.76 1,130,160 +0.26(+1.25%)
Apr 28, 2010 20.55 20.91 20.46 20.50 1,017,911 -0.01(-0.04%)
Apr 27, 2010 20.63 20.92 20.46 20.51 1,249,311 -0.23(-1.13%)
Apr 26, 2010 20.64 20.98 20.64 20.74 1,095,378 +0.05(+0.25%)
Apr 23, 2010 20.73 20.88 20.53 20.69 2,117,194 -0.09(-0.44%)
Apr 22, 2010 21.11 21.15 19.85 20.78 4,733,734 -1.23(-5.58%)
Apr 21, 2010 21.92 22.11 21.81 22.01 858,762 +0.01(+0.03%)
Apr 20, 2010 21.82 22.01 21.68 22.00 680,311 +0.30(+1.39%)
Apr 19, 2010 21.92 22.02 21.27 21.70 1,688,108 -0.35(-1.57%)
Apr 16, 2010 22.23 22.51 21.83 22.05 2,164,957 -0.25(-1.12%)
Apr 15, 2010 22.23 22.32 21.99 22.29 2,135,643 +0.15(+0.68%)
Apr 14, 2010 21.58 22.54 21.21 22.14 5,784,061 +1.57(+7.61%)
Apr 13, 2010 20.93 21.05 20.46 20.58 2,600,532 -0.44(-2.08%)
Apr 12, 2010 20.73 21.08 20.67 21.01 2,127,297 +0.38(+1.82%)
Apr 09, 2010 20.64 20.69 20.50 20.64 730,494 +0.06(+0.29%)
Apr 08, 2010 20.53 20.69 20.27 20.58 758,802 -0.09(-0.44%)
Apr 07, 2010 20.55 20.86 20.34 20.67 1,226,559 +0.13(+0.62%)
Apr 06, 2010 20.34 20.57 20.26 20.54 1,189,652 +0.07(+0.33%)
Apr 05, 2010 20.09 20.52 19.98 20.47 1,011,805 +0.51(+2.57%)
Apr 01, 2010 20.13 19.96 19.96 19.96 1,716,866 +0.11(+0.57%)
Mar 31, 2010 19.96 20.16 19.83 19.85 1,529,812 -0.23(-1.16%)
Mar 30, 2010 20.34 20.49 19.91 20.08 999,101 -0.22(-1.08%)
Mar 29, 2010 20.09 20.42 19.97 20.30 1,370,014 +0.32(+1.58%)
Mar 26, 2010 20.11 20.22 19.82 19.98 1,572,591 -0.02(-0.08%)
Mar 25, 2010 19.94 20.31 19.85 20.00 1,234,153 +0.22(+1.10%)
Mar 24, 2010 19.87 20.04 19.69 19.78 1,022,701 -0.23(-1.13%)
Mar 23, 2010 19.88 20.05 19.73 20.00 1,138,290 +0.08(+0.42%)
Mar 22, 2010 19.70 19.96 19.57 19.92 985,926 +0.20(+1.03%)
Mar 19, 2010 20.22 20.22 19.61 19.72 1,568,055 -0.41(-2.06%)
Mar 18, 2010 19.72 20.18 19.55 20.13 2,085,514 +0.49(+2.49%)
Mar 17, 2010 19.01 19.70 19.01 19.64 1,613,165 +0.63(+3.29%)
Mar 16, 2010 18.90 19.11 18.84 19.02 890,147 +0.10(+0.52%)
Mar 15, 2010 18.89 19.16 18.78 18.92 1,412,739 -0.10(-0.52%)
Mar 12, 2010 19.26 19.27 18.86 19.02 1,376,102 -0.11(-0.59%)
Mar 11, 2010 19.21 19.30 18.94 19.13 1,426,107 -0.10(-0.51%)
Mar 10, 2010 19.05 19.44 19.05 19.23 1,558,865 +0.15(+0.79%)
Mar 09, 2010 18.75 19.20 18.68 19.08 1,116,790 +0.21(+1.12%)
Mar 08, 2010 18.70 18.96 18.65 18.87 683,172 +0.20(+1.05%)
Mar 05, 2010 18.54 18.90 18.48 18.67 1,116,721 +0.19(+1.02%)
Mar 04, 2010 18.45 18.50 18.20 18.48 987,242 +0.08(+0.45%)
Mar 03, 2010 17.93 18.70 17.91 18.40 1,891,317 +0.54(+3.04%)
Mar 02, 2010 17.81 17.93 17.68 17.86 976,371 +0.04(+0.21%)
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.