Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adtran Holdings Inc (NQ: ADTN )

4.430 -0.140 (-3.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2023 10.44 10.47 10.25 10.30 700,119 -0.03(-0.28%)
Jun 29, 2023 10.27 10.51 10.21 10.33 750,229 +0.09(+0.86%)
Jun 28, 2023 10.09 10.26 9.810 10.24 670,443 +0.17(+1.65%)
Jun 27, 2023 9.829 10.09 9.702 10.07 817,656 +0.26(+2.69%)
Jun 26, 2023 9.722 9.996 9.722 9.810 713,886 +0.04(+0.40%)
Jun 23, 2023 9.800 9.859 9.551 9.771 3,687,911 -0.14(-1.38%)
Jun 22, 2023 10.06 10.08 9.859 9.908 881,181 -0.16(-1.55%)
Jun 21, 2023 10.18 10.21 9.956 10.06 695,492 -0.23(-2.28%)
Jun 20, 2023 10.29 10.51 10.23 10.30 742,839 -0.21(-1.96%)
Jun 16, 2023 10.77 10.78 10.09 10.50 2,729,331 -0.17(-1.56%)
Jun 15, 2023 10.30 10.70 10.27 10.67 1,352,458 +2.33(+27.90%)
May 08, 2023 8.507 8.507 8.332 8.343 855,518 -0.13(-1.49%)
May 05, 2023 8.420 8.536 8.381 8.468 1,013,277 +0.04(+0.46%)
May 04, 2023 8.323 8.507 8.314 8.430 672,653 -0.01(-0.11%)
May 03, 2023 8.439 8.681 8.381 8.439 946,251 -0.08(-0.91%)
May 02, 2023 8.768 8.793 8.449 8.517 990,786 -0.31(-3.51%)
May 01, 2023 8.817 8.875 8.667 8.827 692,795 +0.00(+0.00%)
Apr 28, 2023 8.672 8.875 8.662 8.827 785,911 +0.18(+2.13%)
Apr 27, 2023 8.778 8.807 8.594 8.643 1,181,779 -0.12(-1.33%)
Apr 26, 2023 8.827 8.977 8.681 8.759 1,078,779 -0.05(-0.55%)
Apr 25, 2023 9.059 9.148 8.798 8.807 897,971 -0.34(-3.70%)
Apr 24, 2023 9.281 9.325 9.107 9.146 800,202 -0.14(-1.46%)
Apr 21, 2023 9.175 9.320 9.030 9.281 791,473 +0.14(+1.48%)
Apr 20, 2023 9.310 9.369 9.112 9.146 957,375 -0.28(-2.98%)
Apr 19, 2023 9.436 9.504 9.291 9.427 986,810 -0.06(-0.61%)
Apr 18, 2023 9.727 9.852 9.475 9.485 1,331,550 -0.15(-1.51%)
Apr 17, 2023 9.949 9.988 9.620 9.630 1,548,246 -0.37(-3.68%)
Apr 14, 2023 10.49 10.49 9.911 9.998 875,851 -0.39(-3.73%)
Apr 13, 2023 10.30 10.63 10.08 10.38 1,766,135 +0.13(+1.23%)
Apr 12, 2023 11.05 11.07 10.24 10.26 3,059,940 -0.88(-7.91%)
Apr 11, 2023 10.92 11.33 10.28 11.14 5,936,356 -3.48(-23.82%)
Apr 10, 2023 14.32 14.73 14.29 14.62 904,392 +0.20(+1.41%)
Apr 06, 2023 14.42 14.65 14.34 14.42 329,436 -0.29(-1.97%)
Apr 05, 2023 14.79 14.79 14.52 14.71 277,619 -0.10(-0.65%)
Apr 04, 2023 14.87 14.96 14.68 14.81 346,991 -0.20(-1.35%)
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.