Skip to main content

Adtran Holdings Inc (NQ: ADTN )

5.845 +0.345 (+6.27%)
Streaming Delayed Price Updated: 2:49 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 17.49 17.83 17.36 17.66 463,753 +0.21(+1.23%)
Jun 29, 2017 17.53 17.53 17.36 17.44 332,703 -0.09(-0.49%)
Jun 28, 2017 17.23 17.61 17.23 17.53 480,660 +0.38(+2.24%)
Jun 27, 2017 17.06 17.23 16.93 17.14 223,722 +0.04(+0.25%)
Jun 26, 2017 17.06 17.32 17.06 17.10 347,843 +0.09(+0.50%)
Jun 23, 2017 17.19 17.02 1,745,449 +0.09(+0.50%)
Jun 22, 2017 16.85 17.04 16.70 16.93 138,473 +0.13(+0.76%)
Jun 21, 2017 17.27 17.27 16.80 16.80 237,812 -0.38(-2.24%)
Jun 20, 2017 17.40 17.40 17.19 17.19 224,959 -0.26(-1.47%)
Jun 19, 2017 17.49 17.49 17.21 17.44 211,909 +0.00(+0.00%)
Jun 16, 2017 17.14 17.53 17.06 17.44 415,779 +0.13(+0.74%)
Jun 15, 2017 17.23 17.53 17.23 17.32 161,656 -0.17(-0.98%)
Jun 14, 2017 17.66 17.66 17.32 17.49 208,972 -0.13(-0.73%)
Jun 13, 2017 17.53 17.66 17.44 17.61 166,561 +0.13(+0.73%)
Jun 12, 2017 17.70 17.70 17.40 17.49 234,300 -0.17(-0.97%)
Jun 09, 2017 17.61 17.83 17.49 17.66 344,764 +0.09(+0.49%)
Jun 08, 2017 17.44 17.70 17.36 17.57 238,668 +0.13(+0.74%)
Jun 07, 2017 17.57 17.64 17.29 17.44 312,374 -0.13(-0.73%)
Jun 06, 2017 17.44 17.64 17.40 17.57 268,044 +0.04(+0.24%)
Jun 05, 2017 17.40 17.57 17.32 17.53 277,751 +0.09(+0.49%)
Jun 02, 2017 17.49 17.70 17.27 17.44 293,483 +0.00(+0.00%)
Jun 01, 2017 16.59 17.44 16.46 17.44 365,913 +0.98(+5.97%)
May 31, 2017 16.89 17.02 16.46 16.46 588,814 -0.38(-2.28%)
May 30, 2017 17.02 17.02 16.78 16.85 385,430 -0.17(-1.00%)
May 26, 2017 16.80 17.14 16.80 17.02 317,473 +0.17(+1.02%)
May 25, 2017 16.97 17.10 16.72 16.85 333,723 -0.04(-0.25%)
May 24, 2017 16.76 16.97 16.65 16.89 297,363 +0.17(+1.02%)
May 23, 2017 16.93 17.02 16.59 16.72 743,188 -0.17(-1.01%)
May 22, 2017 16.76 16.93 16.59 16.89 322,640 +0.17(+1.02%)
May 19, 2017 16.59 16.85 16.55 16.72 714,917 +0.17(+1.03%)
May 18, 2017 16.89 17.10 16.38 16.55 832,681 -0.47(-2.76%)
May 17, 2017 16.93 17.27 16.93 17.02 544,511 -0.13(-0.75%)
May 16, 2017 17.27 17.27 17.06 17.14 348,363 -0.09(-0.50%)
May 15, 2017 17.32 17.40 17.10 17.23 334,292 +0.04(+0.25%)
May 12, 2017 17.23 17.25 17.06 17.19 245,864 -0.09(-0.49%)
May 11, 2017 17.27 17.36 17.06 17.27 181,389 -0.04(-0.25%)
May 10, 2017 17.02 17.53 17.02 17.32 436,464 +0.30(+1.76%)
May 09, 2017 17.10 17.23 17.02 17.02 440,026 -0.09(-0.50%)
May 08, 2017 17.14 17.23 17.06 17.10 376,317 -0.09(-0.50%)
May 05, 2017 17.06 17.23 17.04 17.19 413,308 +0.17(+1.01%)
May 04, 2017 17.14 17.27 17.02 17.02 278,624 -0.04(-0.25%)
May 03, 2017 17.19 17.27 17.02 17.06 485,294 -0.17(-0.99%)
May 02, 2017 17.14 17.27 17.02 17.23 341,620 +0.12(+0.70%)
May 01, 2017 17.07 17.24 16.92 17.11 443,097 +0.09(+0.50%)
Apr 28, 2017 17.03 17.15 16.86 17.03 472,649 +0.00(+0.00%)
Apr 27, 2017 17.07 17.20 16.96 17.03 299,882 -0.04(-0.25%)
Apr 26, 2017 17.20 17.32 16.94 17.07 419,689 -0.04(-0.25%)
Apr 25, 2017 17.15 17.32 17.07 17.11 254,361 +0.09(+0.50%)
Apr 24, 2017 16.98 17.11 16.81 17.03 418,961 +0.30(+1.78%)
Apr 21, 2017 16.90 17.11 16.66 16.73 618,107 -0.17(-1.01%)
Apr 20, 2017 18.17 18.17 16.73 16.90 1,036,814 +0.04(+0.25%)
Apr 19, 2017 17.62 17.75 16.34 16.86 1,757,452 +0.17(+1.02%)
Apr 18, 2017 16.26 16.73 16.26 16.68 473,255 +0.30(+1.82%)
Apr 17, 2017 16.26 16.51 16.22 16.39 369,320 +0.13(+0.79%)
Apr 13, 2017 16.68 16.73 16.11 16.26 339,279 -0.43(-2.55%)
Apr 12, 2017 16.94 16.98 16.64 16.68 274,093 -0.30(-1.75%)
Apr 11, 2017 16.86 17.11 16.81 16.98 371,440 +0.04(+0.25%)
Apr 10, 2017 17.07 17.15 16.83 16.94 189,569 -0.13(-0.75%)
Apr 07, 2017 16.94 17.15 16.90 17.07 308,730 +0.09(+0.50%)
Apr 06, 2017 16.90 17.07 16.77 16.98 273,535 +0.04(+0.25%)
Apr 05, 2017 17.11 17.32 16.77 16.94 408,081 -0.09(-0.50%)
Apr 04, 2017 17.15 17.32 16.92 17.03 333,453 -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.