Indicators

Adtran Holdings Inc (NQ: ADTN )

5.460 +0.090 (+1.68%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	25.78	26.30	25.21	25.31	1,587,786	-0.54(-2.07%)
Jul 28, 2011	25.78	26.52	25.43	25.85	1,465,467	+0.15(+0.57%)
Jul 27, 2011	26.33	26.77	25.23	25.70	2,629,069	-0.98(-3.67%)
Jul 26, 2011	26.66	26.89	26.54	26.68	727,258	+0.08(+0.29%)
Jul 25, 2011	26.88	27.06	26.56	26.60	1,192,210	-0.50(-1.83%)
Jul 22, 2011	27.10	27.23	26.79	27.10	818,791	+0.11(+0.40%)
Jul 21, 2011	27.24	27.39	26.72	26.99	1,186,945	-0.14(-0.53%)
Jul 20, 2011	27.43	27.48	26.97	27.14	1,882,913	-0.21(-0.78%)
Jul 19, 2011	27.10	27.59	27.10	27.35	1,749,307	+0.38(+1.41%)
Jul 18, 2011	26.82	27.07	26.66	26.97	2,114,161	+0.02(+0.06%)
Jul 15, 2011	26.94	27.33	26.56	26.95	1,997,439	+0.05(+0.20%)
Jul 14, 2011	27.70	28.45	26.61	26.90	2,988,368	-0.66(-2.38%)
Jul 13, 2011	31.18	31.25	27.51	27.56	9,246,265	-3.07(-10.02%)
Jul 12, 2011	30.82	30.82	30.30	30.62	1,429,712	-0.38(-1.23%)
Jul 11, 2011	31.59	32.08	30.84	31.01	1,052,560	-1.01(-3.15%)
Jul 08, 2011	32.01	32.42	31.71	32.01	1,316,802	-0.46(-1.41%)
Jul 07, 2011	31.17	32.49	31.12	32.47	1,807,911	+1.66(+5.37%)
Jul 06, 2011	30.42	30.82	30.24	30.82	737,980	+0.34(+1.13%)
Jul 05, 2011	30.12	30.56	29.98	30.47	846,601	+0.41(+1.37%)

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.