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 31, 2017	19.66	19.87	19.58	19.83	521,825	+0.21(+1.08%)
Jul 28, 2017	19.70	19.87	19.58	19.62	366,814	-0.13(-0.64%)
Jul 27, 2017	19.79	20.04	19.66	19.75	494,137	+0.00(+0.00%)
Jul 26, 2017	20.13	20.30	19.68	19.75	377,291	-0.38(-1.89%)
Jul 25, 2017	20.08	20.34	19.96	20.13	437,550	+0.17(+0.85%)
Jul 24, 2017	19.66	20.04	19.66	19.96	533,445	+0.25(+1.29%)
Jul 21, 2017	20.17	20.17	19.70	19.70	539,609	-0.42(-2.10%)
Jul 20, 2017		20.17	18.48	20.13	1,098,578	+1.52(+8.18%)
Jul 19, 2017	18.18	19.15	18.14	18.60	1,600,246	+1.27(+7.32%)
Jul 18, 2017	17.34	17.42	16.96	17.34	686,551	+0.00(+0.00%)
Jul 17, 2017	17.21	17.42	17.08	17.34	297,077	+0.08(+0.49%)
Jul 14, 2017	17.17	17.27	17.04	17.25	177,238	+0.13(+0.74%)
Jul 13, 2017	17.59	17.59	17.08	17.12	246,886	-0.42(-2.41%)
Jul 12, 2017	17.38	17.63	17.34	17.55	254,259	+0.30(+1.72%)
Jul 11, 2017	17.34	17.36	17.12	17.25	161,127	-0.13(-0.73%)
Jul 10, 2017	17.25	17.50	17.25	17.38	295,269	+0.04(+0.24%)
Jul 07, 2017	16.96	17.34	16.96	17.34	180,623	+0.38(+2.24%)
Jul 06, 2017	17.34	17.38	16.91	16.96	267,738	-0.51(-2.91%)
Jul 05, 2017	17.55	17.63	17.42	17.46	393,074	-0.13(-0.72%)

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.