Skip to main content

Adtran Holdings Inc (NQ: ADTN )

5.845 +0.345 (+6.27%)
Streaming Delayed Price Updated: 3:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

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.