Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2005 19.28 19.28 18.66 19.11 2,090,660 -0.12(-0.62%)
Aug 30, 2005 19.67 19.67 18.99 19.23 925,362 -0.38(-1.96%)
Aug 29, 2005 19.48 19.75 19.43 19.62 456,226 -0.04(-0.19%)
Aug 26, 2005 19.92 19.92 19.52 19.65 504,435 -0.23(-1.15%)
Aug 25, 2005 19.98 20.06 19.68 19.88 451,112 +0.04(+0.19%)
Aug 24, 2005 20.12 20.34 19.66 19.85 807,573 -0.33(-1.61%)
Aug 23, 2005 20.06 20.51 19.98 20.17 1,316,086 +0.34(+1.72%)
Aug 22, 2005 19.26 19.88 19.17 19.83 1,019,503 +0.61(+3.20%)
Aug 19, 2005 18.91 19.42 18.91 19.22 1,066,198 +0.35(+1.84%)
Aug 18, 2005 18.36 18.94 18.34 18.87 901,711 +0.41(+2.25%)
Aug 17, 2005 18.55 19.03 18.43 18.45 1,362,659 -0.09(-0.48%)
Aug 16, 2005 19.02 19.14 18.50 18.54 883,612 -0.56(-2.94%)
Aug 15, 2005 18.69 19.24 18.47 19.11 1,163,785 +0.26(+1.37%)
Aug 12, 2005 19.10 19.10 18.58 18.85 617,684 -0.32(-1.66%)
Aug 11, 2005 18.92 19.54 18.88 19.16 954,938 +0.29(+1.53%)
Aug 10, 2005 19.20 19.59 18.75 18.88 1,045,843 -0.18(-0.93%)
Aug 09, 2005 18.82 19.30 18.82 19.05 602,348 +0.13(+0.66%)
Aug 08, 2005 18.95 19.17 18.82 18.93 647,553 -0.06(-0.31%)
Aug 05, 2005 19.25 19.44 18.98 18.99 805,830 -0.26(-1.35%)
Aug 04, 2005 19.03 19.45 19.00 19.25 929,011 -0.23(-1.18%)
Aug 03, 2005 19.42 19.54 19.20 19.48 647,663 +0.07(+0.34%)
Aug 02, 2005 19.48 19.69 18.83 19.41 1,399,366 -0.19(-0.94%)
Aug 01, 2005 19.99 19.99 19.40 19.59 708,776 -0.21(-1.08%)
Jul 29, 2005 20.12 20.52 19.62 19.81 1,140,151 -0.39(-1.94%)
Jul 28, 2005 20.19 20.22 19.61 20.20 915,718 +0.10(+0.52%)
Jul 27, 2005 20.28 20.28 19.71 20.10 1,525,525 -0.07(-0.37%)
Jul 26, 2005 19.79 20.29 19.68 20.17 1,220,839 +0.33(+1.68%)
Jul 25, 2005 19.89 20.28 19.64 19.84 1,240,135 -0.05(-0.26%)
Jul 22, 2005 19.96 20.32 19.48 19.89 1,362,462 -0.11(-0.56%)
Jul 21, 2005 20.25 20.45 19.91 20.00 1,130,467 -0.35(-1.71%)
Jul 20, 2005 20.79 21.06 20.01 20.35 2,896,064 -0.68(-3.24%)
Jul 19, 2005 18.74 21.68 18.32 21.03 9,607,335 +2.26(+12.03%)
Jul 18, 2005 19.14 19.23 18.77 18.77 2,678,735 -0.53(-2.72%)
Jul 15, 2005 19.33 19.57 19.11 19.30 1,655,377 -0.41(-2.07%)
Jul 14, 2005 20.09 20.73 19.65 19.71 1,342,228 -0.30(-1.52%)
Jul 13, 2005 19.96 20.13 19.81 20.01 1,133,590 +0.18(+0.90%)
Jul 12, 2005 19.80 19.99 19.65 19.83 1,331,885 +0.01(+0.04%)
Jul 11, 2005 19.38 19.85 19.28 19.82 853,274 +0.50(+2.61%)
Jul 08, 2005 19.00 19.38 18.90 19.32 1,145,129 +0.28(+1.48%)
Jul 07, 2005 18.62 19.34 18.62 19.04 759,823 +0.01(+0.08%)
Jul 06, 2005 18.89 19.23 18.74 19.02 742,618 +0.26(+1.38%)
Jul 05, 2005 18.85 19.21 18.65 18.77 1,367,895 -0.14(-0.74%)
Jul 01, 2005 18.48 19.07 18.35 18.91 1,214,166 +0.60(+3.28%)
Jun 30, 2005 18.65 18.73 18.26 18.31 1,128,557 -0.35(-1.86%)
Jun 29, 2005 18.22 18.71 18.14 18.65 1,217,160 +0.56(+3.07%)
Jun 28, 2005 17.97 18.23 17.88 18.10 1,345,866 +0.24(+1.33%)
Jun 27, 2005 18.04 18.06 17.57 17.86 1,677,029 -0.12(-0.66%)
Jun 24, 2005 18.39 18.51 17.91 17.98 5,977,815 -0.61(-3.30%)
Jun 23, 2005 18.88 19.03 18.57 18.60 878,722 -0.33(-1.76%)
Jun 22, 2005 19.18 19.43 18.81 18.93 922,926 -0.06(-0.31%)
Jun 21, 2005 19.14 19.18 18.80 18.99 1,016,611 -0.11(-0.58%)
Jun 20, 2005 18.84 19.32 18.65 19.10 1,142,061 +0.26(+1.38%)
Jun 17, 2005 19.15 19.18 18.79 18.84 1,524,352 -0.29(-1.51%)
Jun 16, 2005 19.00 19.39 18.97 19.13 1,512,620 +0.10(+0.54%)
Jun 15, 2005 19.31 19.36 18.80 19.02 1,871,951 -0.27(-1.42%)
Jun 14, 2005 19.88 20.08 19.25 19.30 2,774,669 -0.72(-3.59%)
Jun 13, 2005 19.51 20.03 19.51 20.02 1,553,236 +0.03(+0.15%)
Jun 10, 2005 19.97 20.08 19.65 19.99 1,880,210 -0.02(-0.11%)
Jun 09, 2005 18.52 20.36 18.37 20.01 11,383,040 +1.89(+10.42%)
Jun 08, 2005 17.62 18.28 17.58 18.12 2,279,190 +0.64(+3.68%)
Jun 07, 2005 17.58 17.91 17.37 17.48 1,468,805 -0.28(-1.58%)
Jun 06, 2005 17.62 17.76 17.50 17.76 1,574,112 +0.09(+0.50%)
Jun 03, 2005 17.17 17.76 17.05 17.67 2,884,136 +0.61(+3.56%)
Jun 02, 2005 16.89 17.15 16.74 17.06 1,238,208 +0.15(+0.87%)
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.