Skip to main content

Adtran Holdings Inc (NQ: ADTN )

5.840 +0.340 (+6.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 18.12 18.36 17.91 18.01 518,078 -0.32(-1.77%)
Jul 30, 2014 18.09 18.36 18.03 18.34 495,751 +0.37(+2.07%)
Jul 29, 2014 17.97 18.27 17.93 17.97 515,897 -0.01(-0.05%)
Jul 28, 2014 18.08 18.15 17.65 17.97 641,078 -0.09(-0.51%)
Jul 25, 2014 17.88 18.08 17.70 18.07 563,118 +0.02(+0.11%)
Jul 24, 2014 18.02 18.18 17.77 18.05 1,101,971 +0.09(+0.49%)
Jul 23, 2014 18.08 18.21 17.84 17.96 637,969 -0.15(-0.80%)
Jul 22, 2014 18.17 18.20 17.98 18.10 491,739 +0.02(+0.09%)
Jul 21, 2014 17.94 18.25 17.77 18.09 788,928 -0.01(-0.04%)
Jul 18, 2014 18.17 18.58 18.09 18.09 620,862 -0.10(-0.53%)
Jul 17, 2014 18.09 18.50 17.41 18.19 1,590,862 -0.13(-0.70%)
Jul 16, 2014 18.50 18.60 16.89 18.32 2,721,512 +0.06(+0.31%)
Jul 15, 2014 18.19 18.46 18.07 18.26 822,023 +0.02(+0.09%)
Jul 14, 2014 18.22 18.39 18.02 18.25 563,926 +0.26(+1.43%)
Jul 11, 2014 17.74 18.09 17.64 17.99 533,376 +0.19(+1.09%)
Jul 10, 2014 17.69 17.97 17.46 17.80 531,120 -0.25(-1.39%)
Jul 09, 2014 18.05 18.13 17.88 18.05 381,985 +0.01(+0.04%)
Jul 08, 2014 18.53 18.59 17.86 18.04 735,794 -0.56(-2.99%)
Jul 07, 2014 18.59 18.70 18.40 18.59 465,360 -0.07(-0.39%)
Jul 03, 2014 18.45 18.67 18.67 18.67 316,469 +0.23(+1.27%)
Jul 02, 2014 18.51 18.68 18.28 18.43 459,574 -0.12(-0.65%)
Jul 01, 2014 18.28 18.80 18.11 18.55 805,342 +0.36(+1.95%)
Jun 30, 2014 18.11 18.25 17.96 18.20 428,306 +0.06(+0.31%)
Jun 27, 2014 17.63 18.20 17.63 18.14 1,420,120 +0.37(+2.09%)
Jun 26, 2014 17.67 17.84 17.35 17.77 325,975 +0.14(+0.78%)
Jun 25, 2014 17.87 17.87 17.39 17.63 579,900 -0.32(-1.80%)
Jun 24, 2014 17.54 18.07 17.54 17.96 937,808 +0.36(+2.06%)
Jun 23, 2014 17.77 17.89 17.58 17.59 485,421 -0.19(-1.09%)
Jun 20, 2014 17.70 17.88 17.55 17.79 681,439 +0.18(+1.01%)
Jun 19, 2014 17.84 17.84 17.55 17.61 330,888 -0.10(-0.55%)
Jun 18, 2014 18.08 18.08 17.60 17.71 400,149 -0.40(-2.23%)
Jun 17, 2014 17.46 18.13 17.37 18.11 678,654 +0.68(+3.89%)
Jun 16, 2014 18.06 18.09 17.34 17.43 839,710 -0.66(-3.66%)
Jun 13, 2014 17.83 18.14 17.61 18.09 310,679 +0.15(+0.85%)
Jun 12, 2014 17.88 18.08 17.71 17.94 495,490 +0.04(+0.23%)
Jun 11, 2014 18.03 18.14 17.65 17.90 711,752 -0.23(-1.25%)
Jun 10, 2014 18.21 18.32 18.02 18.13 317,934 -0.02(-0.13%)
Jun 06, 2014 17.95 18.18 17.80 18.15 987,700 +0.31(+1.76%)
Jun 05, 2014 17.75 18.22 17.52 17.84 1,032,825 +0.64(+3.71%)
Jun 04, 2014 17.13 17.35 17.03 17.20 554,616 +0.02(+0.09%)
Jun 03, 2014 17.12 17.34 16.95 17.18 644,121 +0.01(+0.05%)
Jun 02, 2014 17.99 18.07 17.07 17.17 1,020,065 -0.93(-5.12%)
May 30, 2014 18.12 18.19 17.79 18.10 570,747 +0.00(+0.00%)
May 29, 2014 18.06 18.13 17.91 18.10 547,556 +0.10(+0.58%)
May 28, 2014 18.13 18.22 17.92 18.00 760,328 -0.19(-1.06%)
May 27, 2014 18.16 18.33 18.05 18.19 529,189 +0.19(+1.08%)
May 23, 2014 17.97 18.00 18.00 18.00 973,704 +0.06(+0.31%)
May 22, 2014 17.56 17.97 17.47 17.94 455,321 +0.39(+2.21%)
May 21, 2014 17.83 17.95 17.19 17.55 1,244,528 -0.23(-1.31%)
May 20, 2014 18.19 18.50 17.73 17.79 1,147,418 -0.14(-0.77%)
May 19, 2014 17.35 18.12 17.35 17.93 834,221 +0.56(+3.21%)
May 16, 2014 17.38 17.42 17.03 17.37 497,678 -0.06(-0.32%)
May 15, 2014 17.17 17.46 16.72 17.43 1,388,309 +0.24(+1.41%)
May 14, 2014 17.64 17.75 17.13 17.18 1,237,707 -0.54(-3.05%)
May 13, 2014 18.06 18.06 17.55 17.72 894,109 -0.31(-1.70%)
May 12, 2014 17.69 18.13 17.56 18.03 579,982 +0.50(+2.85%)
May 09, 2014 17.40 17.62 17.25 17.53 663,098 +0.02(+0.09%)
May 08, 2014 17.72 18.08 17.44 17.51 541,896 -0.19(-1.05%)
May 07, 2014 17.52 17.71 17.22 17.70 804,907 +0.23(+1.34%)
May 06, 2014 17.59 17.78 17.40 17.47 884,509 -0.22(-1.23%)
May 05, 2014 17.76 17.89 17.48 17.68 890,526 -0.29(-1.62%)
May 02, 2014 17.93 18.16 17.84 17.97 1,024,474 +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.