Skip to main content

Adtran Holdings Inc (NQ: ADTN )

5.425 +0.105 (+1.97%)
Streaming Delayed Price Updated: 3:57 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 16.93 17.18 16.70 16.74 970,190 -0.45(-2.61%)
Jun 29, 2022 17.61 17.70 17.10 17.19 379,271 -0.35(-2.01%)
Jun 28, 2022 17.84 18.12 17.52 17.54 154,787 -0.22(-1.24%)
Jun 27, 2022 17.80 17.89 17.58 17.76 195,331 +0.12(+0.70%)
Jun 24, 2022 17.35 17.87 17.24 17.64 1,406,741 +0.46(+2.67%)
Jun 23, 2022 17.25 17.31 17.07 17.18 332,496 -0.07(-0.39%)
Jun 22, 2022 17.49 17.64 16.75 17.25 266,270 -0.42(-2.38%)
Jun 21, 2022 17.23 17.76 17.08 17.67 246,976 +0.74(+4.34%)
Jun 17, 2022 16.85 17.42 16.70 16.93 741,524 +0.29(+1.72%)
Jun 16, 2022 17.22 17.24 16.24 16.65 438,335 -0.92(-5.22%)
Jun 15, 2022 17.33 17.80 17.24 17.56 297,397 +0.32(+1.88%)
Jun 14, 2022 17.24 17.43 16.96 17.24 207,155 +0.07(+0.39%)
Jun 13, 2022 17.15 17.40 17.00 17.17 362,103 -0.36(-2.07%)
Jun 10, 2022 17.81 17.91 17.41 17.53 223,613 -0.57(-3.16%)
Jun 09, 2022 18.28 18.46 18.09 18.11 206,513 -0.29(-1.56%)
Jun 08, 2022 18.43 18.57 18.21 18.39 241,019 -0.07(-0.36%)
Jun 07, 2022 18.22 18.49 18.16 18.46 193,946 +0.07(+0.36%)
Jun 06, 2022 18.50 18.66 18.13 18.39 247,196 -0.04(-0.21%)
Jun 03, 2022 18.94 18.96 18.21 18.43 528,205 -0.37(-1.98%)
Jun 02, 2022 18.12 18.90 18.09 18.80 365,484 +0.71(+3.90%)
Jun 01, 2022 17.74 18.26 17.73 18.10 397,289 +0.40(+2.27%)
May 31, 2022 17.90 18.00 17.69 17.70 388,737 -0.32(-1.80%)
May 27, 2022 17.86 18.12 17.73 18.02 202,239 +0.19(+1.07%)
May 26, 2022 17.92 18.12 17.74 17.83 259,321 -0.10(-0.53%)
May 25, 2022 17.20 18.08 17.19 17.93 257,762 +0.70(+4.05%)
May 24, 2022 17.14 17.28 16.83 17.23 262,581 -0.02(-0.11%)
May 23, 2022 17.47 17.50 17.03 17.25 295,440 -0.04(-0.22%)
May 20, 2022 17.43 17.59 16.70 17.29 359,794 +0.11(+0.61%)
May 19, 2022 16.70 17.30 16.50 17.18 411,477 +0.05(+0.28%)
May 18, 2022 17.31 17.61 16.91 17.13 403,575 -0.43(-2.45%)
May 17, 2022 16.71 17.58 16.71 17.56 378,600 +1.15(+7.01%)
May 16, 2022 16.57 16.71 16.36 16.41 283,328 -0.29(-1.76%)
May 13, 2022 16.60 16.78 16.33 16.71 442,872 +0.31(+1.91%)
May 12, 2022 16.51 16.62 15.88 16.39 378,448 -0.25(-1.48%)
May 11, 2022 16.65 17.13 16.46 16.64 407,976 -0.09(-0.57%)
May 10, 2022 16.77 17.05 16.23 16.74 664,348 +0.14(+0.86%)
May 09, 2022 17.15 17.65 16.50 16.59 467,936 -0.84(-4.80%)
May 06, 2022 16.05 17.55 15.84 17.43 774,036 +1.44(+9.04%)
May 05, 2022 16.73 16.73 15.49 15.99 884,203 -0.74(-4.43%)
May 04, 2022 16.87 16.94 16.28 16.73 464,737 -0.13(-0.79%)
May 03, 2022 16.80 17.05 16.66 16.86 442,908 +0.04(+0.23%)
May 02, 2022 16.53 16.82 16.45 16.82 217,870 +0.29(+1.78%)
Apr 29, 2022 16.82 17.01 16.43 16.53 336,244 -0.36(-2.14%)
Apr 28, 2022 16.45 16.93 16.25 16.89 215,598 +0.54(+3.31%)
Apr 27, 2022 16.64 16.74 16.27 16.35 449,212 -0.39(-2.33%)
Apr 26, 2022 17.17 17.36 16.68 16.74 433,142 -0.50(-2.92%)
Apr 25, 2022 16.90 17.27 16.82 17.24 362,515 +0.24(+1.40%)
Apr 22, 2022 17.06 17.20 16.92 17.00 367,351 -0.17(-1.00%)
Apr 21, 2022 18.30 18.30 17.11 17.17 355,934 -0.27(-1.53%)
Apr 20, 2022 17.39 17.64 17.22 17.44 424,579 +0.27(+1.55%)
Apr 19, 2022 17.01 17.34 16.95 17.17 407,684 +0.14(+0.84%)
Apr 18, 2022 16.85 17.11 16.57 17.03 201,775 +0.10(+0.62%)
Apr 14, 2022 17.20 17.28 16.90 16.93 244,253 -0.18(-1.06%)
Apr 13, 2022 16.87 17.23 16.84 17.11 337,855 +0.29(+1.69%)
Apr 12, 2022 16.99 17.59 16.77 16.82 645,685 +0.26(+1.55%)
Apr 11, 2022 16.64 16.88 16.55 16.57 455,897 -0.22(-1.30%)
Apr 08, 2022 16.94 16.95 16.56 16.78 396,676 -0.14(-0.84%)
Apr 07, 2022 16.89 17.08 16.65 16.93 383,423 +0.13(+0.79%)
Apr 06, 2022 17.33 17.50 16.73 16.79 378,433 -0.67(-3.81%)
Apr 05, 2022 17.59 17.75 17.21 17.46 482,824 -0.04(-0.22%)
Apr 04, 2022 17.43 17.61 17.21 17.50 411,265 +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.