Skip to main content

Adtran Holdings Inc (NQ: ADTN )

5.500 -0.100 (-1.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 17.48 17.83 17.36 17.65 463,837 +0.21(+1.23%)
Jun 29, 2017 17.53 17.53 17.36 17.44 332,763 -0.09(-0.49%)
Jun 28, 2017 17.23 17.61 17.23 17.53 480,747 +0.38(+2.24%)
Jun 27, 2017 17.06 17.23 16.93 17.14 223,763 +0.04(+0.25%)
Jun 26, 2017 17.06 17.31 17.06 17.10 347,906 +0.09(+0.50%)
Jun 23, 2017 17.18 17.01 1,745,764 +0.09(+0.51%)
Jun 22, 2017 16.84 17.03 16.69 16.93 138,498 +0.13(+0.76%)
Jun 21, 2017 17.27 17.27 16.80 16.80 237,855 -0.38(-2.24%)
Jun 20, 2017 17.40 17.40 17.18 17.18 224,999 -0.26(-1.47%)
Jun 19, 2017 17.48 17.48 17.21 17.44 211,947 +0.00(+0.00%)
Jun 16, 2017 17.14 17.53 17.06 17.44 415,854 +0.13(+0.74%)
Jun 15, 2017 17.23 17.53 17.23 17.31 161,685 -0.17(-0.98%)
Jun 14, 2017 17.65 17.65 17.31 17.48 209,010 -0.13(-0.73%)
Jun 13, 2017 17.53 17.65 17.44 17.61 166,591 +0.13(+0.73%)
Jun 12, 2017 17.70 17.70 17.40 17.48 234,342 -0.17(-0.97%)
Jun 09, 2017 17.61 17.83 17.48 17.65 344,826 +0.09(+0.49%)
Jun 08, 2017 17.44 17.70 17.36 17.57 238,711 +0.13(+0.74%)
Jun 07, 2017 17.57 17.63 17.29 17.44 312,431 -0.13(-0.73%)
Jun 06, 2017 17.44 17.63 17.40 17.57 268,092 +0.04(+0.24%)
Jun 05, 2017 17.40 17.57 17.31 17.53 277,801 +0.09(+0.49%)
Jun 02, 2017 17.48 17.70 17.27 17.44 293,536 +0.00(+0.00%)
Jun 01, 2017 16.59 17.44 16.46 17.44 365,979 +0.98(+5.97%)
May 31, 2017 16.89 17.01 16.46 16.46 588,920 -0.38(-2.28%)
May 30, 2017 17.01 17.01 16.78 16.84 385,500 -0.17(-1.01%)
May 26, 2017 16.80 17.14 16.80 17.01 317,530 +0.17(+1.02%)
May 25, 2017 16.97 17.10 16.71 16.84 333,783 -0.04(-0.25%)
May 24, 2017 16.76 16.97 16.65 16.89 297,417 +0.17(+1.02%)
May 23, 2017 16.93 17.01 16.59 16.71 743,322 -0.17(-1.01%)
May 22, 2017 16.76 16.93 16.59 16.89 322,698 +0.17(+1.02%)
May 19, 2017 16.59 16.84 16.54 16.71 715,046 +0.17(+1.03%)
May 18, 2017 16.89 17.10 16.37 16.54 832,831 -0.47(-2.76%)
May 17, 2017 16.93 17.27 16.93 17.01 544,610 -0.13(-0.75%)
May 16, 2017 17.27 17.27 17.06 17.14 348,426 -0.09(-0.50%)
May 15, 2017 17.31 17.40 17.10 17.23 334,353 +0.04(+0.25%)
May 12, 2017 17.23 17.25 17.06 17.18 245,908 -0.09(-0.50%)
May 11, 2017 17.27 17.36 17.06 17.27 181,422 -0.04(-0.25%)
May 10, 2017 17.01 17.53 17.01 17.31 436,543 +0.30(+1.76%)
May 09, 2017 17.10 17.23 17.01 17.01 440,106 -0.09(-0.50%)
May 08, 2017 17.14 17.23 17.06 17.10 376,385 -0.09(-0.50%)
May 05, 2017 17.06 17.23 17.03 17.18 413,382 +0.17(+1.01%)
May 04, 2017 17.14 17.27 17.01 17.01 278,674 -0.04(-0.25%)
May 03, 2017 17.18 17.27 17.01 17.06 485,381 -0.17(-0.99%)
May 02, 2017 17.14 17.27 17.01 17.23 341,682 +0.12(+0.70%)
May 01, 2017 17.06 17.24 16.92 17.11 443,177 +0.09(+0.50%)
Apr 28, 2017 17.02 17.15 16.85 17.02 472,734 +0.00(+0.00%)
Apr 27, 2017 17.06 17.19 16.96 17.02 299,937 -0.04(-0.25%)
Apr 26, 2017 17.19 17.32 16.94 17.06 419,765 -0.04(-0.25%)
Apr 25, 2017 17.15 17.32 17.06 17.11 254,407 +0.09(+0.50%)
Apr 24, 2017 16.98 17.11 16.81 17.02 419,037 +0.30(+1.78%)
Apr 21, 2017 16.89 17.11 16.66 16.72 618,219 -0.17(-1.01%)
Apr 20, 2017 18.17 18.17 16.72 16.89 1,037,001 +0.04(+0.25%)
Apr 19, 2017 17.62 17.75 16.34 16.85 1,757,769 +0.17(+1.02%)
Apr 18, 2017 16.26 16.72 16.26 16.68 473,341 +0.30(+1.82%)
Apr 17, 2017 16.26 16.51 16.21 16.38 369,387 +0.13(+0.79%)
Apr 13, 2017 16.68 16.72 16.11 16.26 339,340 -0.43(-2.55%)
Apr 12, 2017 16.94 16.98 16.64 16.68 274,142 -0.30(-1.75%)
Apr 11, 2017 16.85 17.11 16.81 16.98 371,507 +0.04(+0.25%)
Apr 10, 2017 17.06 17.15 16.83 16.94 189,604 -0.13(-0.75%)
Apr 07, 2017 16.94 17.15 16.89 17.06 308,786 +0.09(+0.50%)
Apr 06, 2017 16.89 17.06 16.77 16.98 273,584 +0.04(+0.25%)
Apr 05, 2017 17.11 17.32 16.77 16.94 408,155 -0.09(-0.50%)
Apr 04, 2017 17.15 17.32 16.92 17.02 333,514 -0.13(-0.74%)
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.