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 31, 2017 16.70 16.83 16.28 16.28 595,504 -0.38(-2.28%)
May 30, 2017 16.83 16.83 16.59 16.66 389,810 -0.17(-1.01%)
May 26, 2017 16.61 16.95 16.61 16.83 321,080 +0.17(+1.02%)
May 25, 2017 16.78 16.91 16.53 16.66 337,515 -0.04(-0.25%)
May 24, 2017 16.57 16.78 16.47 16.70 300,742 +0.17(+1.02%)
May 23, 2017 16.74 16.83 16.40 16.53 751,633 -0.17(-1.01%)
May 22, 2017 16.57 16.74 16.40 16.70 326,306 +0.17(+1.02%)
May 19, 2017 16.40 16.66 16.36 16.53 723,040 +0.17(+1.03%)
May 18, 2017 16.70 16.91 16.19 16.36 842,142 -0.47(-2.76%)
May 17, 2017 16.74 17.08 16.74 16.83 550,699 -0.13(-0.75%)
May 16, 2017 17.08 17.08 16.87 16.95 352,321 -0.08(-0.50%)
May 15, 2017 17.12 17.21 16.91 17.04 338,091 +0.04(+0.25%)
May 12, 2017 17.04 17.06 16.87 16.99 248,657 -0.08(-0.49%)
May 11, 2017 17.08 17.16 16.87 17.08 183,450 -0.04(-0.25%)
May 10, 2017 16.83 17.33 16.83 17.12 441,424 +0.30(+1.76%)
May 09, 2017 16.91 17.04 16.83 16.83 445,026 -0.08(-0.50%)
May 08, 2017 16.95 17.04 16.87 16.91 380,593 -0.08(-0.50%)
May 05, 2017 16.87 17.04 16.85 16.99 418,004 +0.17(+1.01%)
May 04, 2017 16.95 17.08 16.83 16.83 281,790 -0.04(-0.25%)
May 03, 2017 16.99 17.08 16.83 16.87 490,808 -0.17(-0.99%)
May 02, 2017 16.95 17.08 16.83 17.04 345,502 +0.12(+0.70%)
May 01, 2017 16.88 17.04 16.73 16.92 448,132 +0.08(+0.50%)
Apr 28, 2017 16.83 16.96 16.67 16.83 478,020 +0.00(+0.00%)
Apr 27, 2017 16.88 17.00 16.77 16.83 303,290 -0.04(-0.25%)
Apr 26, 2017 17.00 17.13 16.75 16.88 424,458 -0.04(-0.25%)
Apr 25, 2017 16.96 17.13 16.88 16.92 257,251 +0.08(+0.50%)
Apr 24, 2017 16.79 16.92 16.62 16.83 423,722 +0.29(+1.78%)
Apr 21, 2017 16.71 16.92 16.48 16.54 625,131 -0.17(-1.01%)
Apr 20, 2017 17.97 17.97 16.54 16.71 1,048,595 +0.04(+0.25%)
Apr 19, 2017 17.42 17.55 16.16 16.67 1,777,422 +0.17(+1.02%)
Apr 18, 2017 16.08 16.54 16.08 16.50 478,633 +0.29(+1.82%)
Apr 17, 2017 16.08 16.33 16.03 16.20 373,516 +0.13(+0.78%)
Apr 13, 2017 16.50 16.54 15.93 16.08 343,134 -0.42(-2.55%)
Apr 12, 2017 16.75 16.79 16.46 16.50 277,207 -0.29(-1.75%)
Apr 11, 2017 16.67 16.92 16.62 16.79 375,661 +0.04(+0.25%)
Apr 10, 2017 16.88 16.96 16.64 16.75 191,723 -0.13(-0.75%)
Apr 07, 2017 16.75 16.96 16.71 16.88 312,238 +0.08(+0.50%)
Apr 06, 2017 16.71 16.88 16.58 16.79 276,643 +0.04(+0.25%)
Apr 05, 2017 16.92 17.13 16.58 16.75 412,718 -0.08(-0.50%)
Apr 04, 2017 16.96 17.13 16.73 16.83 337,242 -0.13(-0.74%)
Apr 03, 2017 17.47 17.55 16.94 16.96 343,685 -0.50(-2.89%)
Mar 31, 2017 17.72 17.84 17.34 17.47 740,936 -0.25(-1.43%)
Mar 30, 2017 17.76 17.89 17.63 17.72 286,114 -0.04(-0.24%)
Mar 29, 2017 17.68 17.80 17.51 17.76 552,277 +0.04(+0.24%)
Mar 28, 2017 17.76 17.80 17.55 17.72 239,845 -0.08(-0.47%)
Mar 27, 2017 17.47 17.89 17.47 17.80 495,512 +0.04(+0.24%)
Mar 24, 2017 17.93 18.12 17.76 17.76 309,038 -0.17(-0.94%)
Mar 23, 2017 17.55 18.10 17.34 17.93 300,968 +0.42(+2.40%)
Mar 22, 2017 17.63 17.80 17.38 17.51 430,669 -0.21(-1.19%)
Mar 21, 2017 18.14 18.22 17.68 17.72 264,945 -0.38(-2.09%)
Mar 20, 2017 18.14 18.20 18.01 18.10 200,740 -0.08(-0.46%)
Mar 17, 2017 17.89 18.22 17.72 18.18 868,366 +0.25(+1.41%)
Mar 16, 2017 18.01 18.01 17.76 17.93 577,116 +0.00(+0.00%)
Mar 15, 2017 17.89 18.05 17.82 17.93 398,808 +0.08(+0.47%)
Mar 14, 2017 17.76 17.84 17.63 17.84 144,774 +0.00(+0.00%)
Mar 13, 2017 17.93 17.93 17.68 17.84 227,089 -0.04(-0.24%)
Mar 10, 2017 17.80 17.97 17.68 17.89 245,462 +0.08(+0.47%)
Mar 09, 2017 17.84 17.93 17.76 17.80 221,192 -0.08(-0.47%)
Mar 08, 2017 17.97 18.27 17.84 17.89 196,679 -0.17(-0.93%)
Mar 07, 2017 18.14 18.27 18.01 18.05 174,152 -0.13(-0.69%)
Mar 06, 2017 18.05 18.27 17.97 18.18 178,477 +0.04(+0.23%)
Mar 03, 2017 18.14 18.22 17.72 18.14 389,925 -0.04(-0.23%)
Mar 02, 2017 18.35 18.43 18.08 18.18 219,464 -0.21(-1.14%)
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.