Skip to main content

Adtran Holdings Inc (NQ: ADTN )

5.425 +0.105 (+1.97%)
Streaming Delayed Price Updated: 2:51 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 18.55 19.18 18.41 18.77 595,986 +0.24(+1.29%)
Sep 29, 2022 18.51 18.65 18.30 18.53 531,092 -0.26(-1.38%)
Sep 28, 2022 18.42 18.96 18.07 18.79 597,591 +0.60(+3.32%)
Sep 27, 2022 18.43 18.70 17.90 18.19 570,114 -0.03(-0.16%)
Sep 26, 2022 17.50 18.79 17.42 18.22 1,053,974 +0.85(+4.91%)
Sep 23, 2022 17.62 17.88 17.10 17.36 685,985 -0.54(-3.00%)
Sep 22, 2022 17.95 18.05 17.71 17.90 701,235 -0.15(-0.85%)
Sep 21, 2022 17.81 18.42 17.73 18.05 699,173 +0.19(+1.07%)
Sep 20, 2022 18.08 18.12 17.61 17.86 1,161,565 +0.32(+1.80%)
Sep 19, 2022 17.46 17.92 17.29 17.54 1,154,033 -0.28(-1.56%)
Sep 16, 2022 16.93 18.06 16.71 17.82 4,141,857 +0.72(+4.20%)
Sep 15, 2022 17.40 17.51 16.80 17.10 1,346,984 -0.57(-3.20%)
Sep 14, 2022 18.22 18.39 17.53 17.67 1,277,267 -0.46(-2.54%)
Sep 13, 2022 19.31 19.31 17.92 18.13 964,876 -1.30(-6.71%)
Sep 12, 2022 19.39 19.98 18.99 19.43 688,791 +0.22(+1.15%)
Sep 09, 2022 19.34 19.40 18.87 19.21 536,953 +0.14(+0.75%)
Sep 08, 2022 19.38 19.51 18.64 19.07 801,817 -0.47(-2.40%)
Sep 07, 2022 19.42 19.81 19.06 19.54 1,006,682 +0.07(+0.34%)
Sep 06, 2022 21.53 21.57 19.36 19.47 1,421,791 -2.27(-10.45%)
Sep 02, 2022 22.06 22.22 21.47 21.74 632,055 -0.02(-0.09%)
Sep 01, 2022 22.05 22.54 21.52 21.76 706,008 -0.52(-2.32%)
Aug 31, 2022 22.86 22.95 21.90 22.28 676,854 -0.40(-1.78%)
Aug 30, 2022 22.95 23.07 22.30 22.68 561,946 -0.20(-0.88%)
Aug 29, 2022 22.96 23.13 22.55 22.88 430,539 -0.45(-1.93%)
Aug 26, 2022 23.49 23.82 23.18 23.33 588,629 -0.12(-0.53%)
Aug 25, 2022 23.39 23.91 23.27 23.46 390,820 +0.09(+0.37%)
Aug 24, 2022 23.55 23.55 23.30 23.37 297,892 -0.10(-0.41%)
Aug 23, 2022 23.56 23.93 23.45 23.47 349,732 +0.03(+0.12%)
Aug 22, 2022 23.60 23.68 23.25 23.44 454,124 -0.61(-2.55%)
Aug 19, 2022 23.70 24.42 22.83 24.05 621,397 +0.22(+0.93%)
Aug 18, 2022 23.10 23.96 23.10 23.83 527,013 +0.68(+2.94%)
Aug 17, 2022 23.68 23.68 23.11 23.15 513,856 -0.57(-2.39%)
Aug 16, 2022 23.52 23.96 23.32 23.72 524,334 -0.15(-0.64%)
Aug 15, 2022 23.06 23.93 22.94 23.87 574,409 +0.48(+2.04%)
Aug 12, 2022 23.12 23.42 22.79 23.39 636,123 +0.30(+1.28%)
Aug 11, 2022 23.09 23.40 22.98 23.10 465,394 -0.07(-0.29%)
Aug 10, 2022 22.67 23.33 22.54 23.16 831,784 +0.62(+2.75%)
Aug 09, 2022 22.73 23.02 22.22 22.54 698,104 -0.25(-1.09%)
Aug 08, 2022 22.83 22.94 22.51 22.79 954,622 +0.02(+0.08%)
Aug 05, 2022 21.82 23.02 21.82 22.77 651,286 +0.71(+3.20%)
Aug 04, 2022 23.46 24.16 21.28 22.07 2,345,265 -1.53(-6.48%)
Aug 03, 2022 23.26 23.78 22.93 23.59 751,739 +0.30(+1.27%)
Aug 02, 2022 23.19 23.73 23.02 23.30 708,274 -0.21(-0.89%)
Aug 01, 2022 22.86 23.79 21.29 23.51 985,565 +0.50(+2.16%)
Jul 29, 2022 22.89 23.33 22.53 23.01 1,643,603 -0.02(-0.08%)
Jul 28, 2022 22.80 23.27 22.12 23.03 1,171,722 +0.25(+1.09%)
Jul 27, 2022 22.64 22.93 22.28 22.78 1,073,318 +0.14(+0.63%)
Jul 26, 2022 22.35 23.22 22.19 22.64 1,170,850 -0.26(-1.13%)
Jul 25, 2022 22.93 23.23 22.46 22.90 1,930,905 -0.03(-0.12%)
Jul 22, 2022 22.86 22.93 22.43 22.93 689,170 +0.09(+0.38%)
Jul 21, 2022 22.14 22.91 21.77 22.84 942,720 +0.61(+2.75%)
Jul 20, 2022 21.14 22.44 21.00 22.23 1,627,990 +0.88(+4.12%)
Jul 19, 2022 20.58 21.48 20.58 21.35 1,080,902 +0.91(+4.44%)
Jul 18, 2022 19.30 20.59 19.30 20.44 910,860 +1.15(+5.94%)
Jul 15, 2022 18.33 19.39 17.95 19.30 847,350 +0.94(+5.10%)
Jul 14, 2022 19.09 19.09 18.20 18.36 723,041 -0.34(-1.84%)
Jul 13, 2022 18.61 19.26 18.47 18.70 1,229,819 -0.26(-1.36%)
Jul 12, 2022 19.19 19.63 18.54 18.96 11,296,238 -0.22(-1.15%)
Jul 11, 2022 19.55 19.96 19.15 19.18 3,070,057 -0.46(-2.33%)
Jul 08, 2022 19.09 20.04 19.05 19.64 2,541,663 +0.38(+1.98%)
Jul 07, 2022 18.17 19.62 17.95 19.26 1,203,828 +1.29(+7.18%)
Jul 06, 2022 17.14 18.11 16.82 17.97 960,651 +0.75(+4.33%)
Jul 05, 2022 17.08 17.37 16.59 17.22 390,559 -0.14(-0.82%)
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.