Indicators

Adtran Holdings Inc (NQ: ADTN )

4.430 -0.140 (-3.06%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	19.66	19.87	19.57	19.83	521,919	+0.21(+1.08%)
Jul 28, 2017	19.70	19.87	19.57	19.62	366,880	-0.13(-0.64%)
Jul 27, 2017	19.78	20.04	19.66	19.74	494,226	+0.00(+0.00%)
Jul 26, 2017	20.12	20.29	19.68	19.74	377,359	-0.38(-1.89%)
Jul 25, 2017	20.08	20.33	19.95	20.12	437,629	+0.17(+0.85%)
Jul 24, 2017	19.66	20.04	19.66	19.95	533,542	+0.25(+1.29%)
Jul 21, 2017	20.16	20.16	19.70	19.70	539,706	-0.42(-2.10%)
Jul 20, 2017		20.16	18.47	20.12	1,098,777	+1.52(+8.18%)
Jul 19, 2017	18.18	19.15	18.14	18.60	1,600,535	+1.27(+7.32%)
Jul 18, 2017	17.33	17.42	16.95	17.33	686,675	+0.00(+0.00%)
Jul 17, 2017	17.21	17.42	17.08	17.33	297,131	+0.08(+0.49%)
Jul 14, 2017	17.16	17.27	17.04	17.25	177,270	+0.13(+0.74%)
Jul 13, 2017	17.59	17.59	17.08	17.12	246,931	-0.42(-2.41%)
Jul 12, 2017	17.37	17.63	17.33	17.54	254,305	+0.30(+1.72%)
Jul 11, 2017	17.33	17.35	17.12	17.25	161,156	-0.13(-0.73%)
Jul 10, 2017	17.25	17.50	17.25	17.37	295,323	+0.04(+0.24%)
Jul 07, 2017	16.95	17.33	16.95	17.33	180,656	+0.38(+2.24%)
Jul 06, 2017	17.33	17.37	16.91	16.95	267,786	-0.51(-2.91%)
Jul 05, 2017	17.54	17.63	17.42	17.46	393,145	-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.