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 (%)
Jul 31, 2014 18.12 18.37 17.91 18.02 517,985 -0.32(-1.77%)
Jul 30, 2014 18.09 18.37 18.03 18.34 495,661 +0.37(+2.07%)
Jul 29, 2014 17.98 18.27 17.93 17.97 515,804 -0.01(-0.05%)
Jul 28, 2014 18.08 18.15 17.65 17.98 640,962 -0.09(-0.51%)
Jul 25, 2014 17.88 18.09 17.70 18.07 563,016 +0.02(+0.11%)
Jul 24, 2014 18.03 18.18 17.78 18.05 1,101,773 +0.09(+0.49%)
Jul 23, 2014 18.08 18.21 17.84 17.96 637,854 -0.15(-0.80%)
Jul 22, 2014 18.17 18.20 17.98 18.11 491,651 +0.02(+0.09%)
Jul 21, 2014 17.94 18.25 17.78 18.09 788,786 -0.01(-0.04%)
Jul 18, 2014 18.17 18.58 18.09 18.10 620,750 -0.10(-0.53%)
Jul 17, 2014 18.10 18.50 17.41 18.19 1,590,574 -0.13(-0.70%)
Jul 16, 2014 18.50 18.61 16.90 18.32 2,721,020 +0.06(+0.31%)
Jul 15, 2014 18.19 18.46 18.07 18.27 821,875 +0.02(+0.09%)
Jul 14, 2014 18.22 18.40 18.03 18.25 563,824 +0.26(+1.44%)
Jul 11, 2014 17.74 18.09 17.65 17.99 533,280 +0.19(+1.09%)
Jul 10, 2014 17.69 17.97 17.46 17.80 531,024 -0.25(-1.39%)
Jul 09, 2014 18.05 18.14 17.89 18.05 381,916 +0.01(+0.04%)
Jul 08, 2014 18.53 18.60 17.86 18.04 735,661 -0.56(-2.99%)
Jul 07, 2014 18.59 18.70 18.40 18.60 465,276 -0.07(-0.39%)
Jul 03, 2014 18.45 18.67 18.67 18.67 316,412 +0.23(+1.27%)
Jul 02, 2014 18.52 18.69 18.28 18.44 459,491 -0.12(-0.65%)
Jul 01, 2014 18.28 18.81 18.11 18.56 805,196 +0.36(+1.95%)
Jun 30, 2014 18.11 18.25 17.96 18.20 428,228 +0.06(+0.31%)
Jun 27, 2014 17.64 18.20 17.64 18.15 1,419,864 +0.37(+2.09%)
Jun 26, 2014 17.67 17.84 17.36 17.78 325,917 +0.14(+0.78%)
Jun 25, 2014 17.87 17.87 17.40 17.64 579,795 -0.32(-1.80%)
Jun 24, 2014 17.54 18.07 17.54 17.96 937,638 +0.36(+2.06%)
Jun 23, 2014 17.78 17.90 17.59 17.60 485,334 -0.19(-1.09%)
Jun 20, 2014 17.70 17.88 17.56 17.79 681,316 +0.18(+1.01%)
Jun 19, 2014 17.84 17.84 17.55 17.61 330,828 -0.10(-0.55%)
Jun 18, 2014 18.08 18.08 17.61 17.71 400,077 -0.40(-2.23%)
Jun 17, 2014 17.46 18.14 17.37 18.11 678,531 +0.68(+3.89%)
Jun 16, 2014 18.07 18.09 17.34 17.44 839,558 -0.66(-3.66%)
Jun 13, 2014 17.83 18.15 17.61 18.10 310,623 +0.15(+0.85%)
Jun 12, 2014 17.88 18.08 17.71 17.94 495,401 +0.04(+0.23%)
Jun 11, 2014 18.03 18.15 17.66 17.90 711,624 -0.23(-1.25%)
Jun 10, 2014 18.21 18.32 18.03 18.13 317,877 -0.02(-0.13%)
Jun 06, 2014 17.95 18.19 17.81 18.15 987,522 +0.31(+1.76%)
Jun 05, 2014 17.75 18.22 17.52 17.84 1,032,639 +0.64(+3.71%)
Jun 04, 2014 17.14 17.36 17.03 17.20 554,516 +0.02(+0.09%)
Jun 03, 2014 17.12 17.34 16.95 17.19 644,005 +0.01(+0.05%)
Jun 02, 2014 17.99 18.07 17.07 17.18 1,019,881 -0.93(-5.12%)
May 30, 2014 18.12 18.19 17.79 18.11 570,644 +0.00(+0.00%)
May 29, 2014 18.07 18.13 17.91 18.11 547,457 +0.10(+0.58%)
May 28, 2014 18.14 18.22 17.92 18.00 760,191 -0.19(-1.06%)
May 27, 2014 18.16 18.33 18.05 18.19 529,093 +0.19(+1.08%)
May 23, 2014 17.97 18.00 18.00 18.00 973,528 +0.06(+0.31%)
May 22, 2014 17.57 17.98 17.48 17.94 455,239 +0.39(+2.21%)
May 21, 2014 17.83 17.95 17.19 17.56 1,244,303 -0.23(-1.32%)
May 20, 2014 18.19 18.50 17.73 17.79 1,147,210 -0.14(-0.77%)
May 19, 2014 17.36 18.12 17.36 17.93 834,070 +0.56(+3.20%)
May 16, 2014 17.39 17.42 17.03 17.37 497,589 -0.06(-0.32%)
May 15, 2014 17.18 17.46 16.72 17.43 1,388,058 +0.24(+1.41%)
May 14, 2014 17.65 17.75 17.13 17.19 1,237,484 -0.54(-3.05%)
May 13, 2014 18.07 18.07 17.56 17.73 893,948 -0.31(-1.70%)
May 12, 2014 17.69 18.14 17.57 18.03 579,877 +0.50(+2.85%)
May 09, 2014 17.40 17.62 17.25 17.53 662,978 +0.02(+0.09%)
May 08, 2014 17.72 18.08 17.44 17.52 541,798 -0.19(-1.05%)
May 07, 2014 17.52 17.71 17.22 17.70 804,761 +0.23(+1.34%)
May 06, 2014 17.60 17.78 17.40 17.47 884,349 -0.22(-1.23%)
May 05, 2014 17.77 17.90 17.48 17.69 890,365 -0.29(-1.62%)
May 02, 2014 17.94 18.16 17.85 17.98 1,024,289 +0.03(+0.18%)
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.