Indicators

Adtran Holdings Inc (NQ: ADTN )

5.220 -0.150 (-2.79%)

Streaming Delayed Price Updated: 10:56 AM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	9.585	9.722	9.516	9.516	716,340	-0.05(-0.51%)
Jul 28, 2023	9.761	9.819	9.546	9.565	614,531	-0.13(-1.31%)
Jul 27, 2023	10.04	10.04	9.683	9.692	619,502	-0.23(-2.36%)
Jul 26, 2023	9.966	10.08	9.854	9.927	467,831	-0.01(-0.10%)
Jul 25, 2023	10.05	10.11	9.863	9.937	610,735	-0.10(-0.97%)
Jul 24, 2023	9.937	10.08	9.868	10.03	511,805	+0.17(+1.68%)
Jul 21, 2023	10.12	10.33	9.859	9.868	585,663	-0.13(-1.27%)
Jul 20, 2023	10.02	10.14	9.878	9.996	652,099	+0.00(+0.00%)
Jul 19, 2023	10.23	10.37	9.986	9.996	756,658	-0.21(-2.01%)
Jul 18, 2023	10.05	10.22	9.878	10.20	608,286	+0.13(+1.26%)
Jul 17, 2023	10.08	10.20	9.996	10.07	562,988	-0.01(-0.10%)
Jul 14, 2023	10.54	10.61	9.898	10.08	1,199,775	-0.61(-5.67%)
Jul 13, 2023	10.64	10.72	10.32	10.69	706,060	+0.15(+1.39%)
Jul 12, 2023	10.47	10.55	10.34	10.54	821,377	+0.33(+3.26%)
Jul 11, 2023	10.19	10.27	9.956	10.21	594,400	+0.01(+0.10%)
Jul 10, 2023	10.34	10.39	10.12	10.20	620,525	-0.16(-1.51%)
Jul 07, 2023	10.14	10.46	10.14	10.36	513,562	+0.23(+2.32%)
Jul 06, 2023	10.23	10.26	9.991	10.12	451,834	-0.22(-2.08%)
Jul 05, 2023	10.29	10.36	10.18	10.34	746,518	-0.02(-0.19%)

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.