Indicators

Adtran Holdings Inc (NQ: ADTN )

5.270 -0.100 (-1.86%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	26.51	26.88	26.24	26.75	2,087,825	+0.40(+1.52%)
Sep 29, 2010	25.76	27.13	25.71	26.35	2,077,873	+0.70(+2.75%)
Sep 28, 2010	25.70	25.82	25.04	25.65	1,474,775	+0.01(+0.03%)
Sep 27, 2010	25.77	25.77	25.46	25.64	1,123,304	-0.11(-0.44%)
Sep 24, 2010	25.73	25.95	25.40	25.75	1,265,005	+0.38(+1.49%)
Sep 23, 2010	25.38	25.90	25.16	25.37	1,346,519	-0.23(-0.89%)
Sep 22, 2010	26.11	26.34	25.52	25.60	1,246,299	-0.62(-2.37%)
Sep 21, 2010	26.24	26.34	25.93	26.22	1,120,103	-0.04(-0.14%)
Sep 20, 2010	26.03	26.37	25.68	26.26	1,402,209	+0.41(+1.58%)
Sep 17, 2010	25.74	25.93	25.21	25.85	2,561,611	+0.39(+1.52%)
Sep 15, 2010	25.46	25.58	25.23	25.46	1,326,266	-0.01(-0.03%)
Sep 14, 2010	25.67	25.68	25.27	25.47	953,129	-0.19(-0.74%)
Sep 13, 2010	25.69	26.18	25.52	25.66	1,687,250	+0.14(+0.56%)
Sep 10, 2010	25.54	25.87	25.43	25.52	1,666,857	+0.05(+0.21%)
Sep 09, 2010	25.11	25.49	24.94	25.46	1,577,069	+0.57(+2.28%)
Sep 08, 2010	24.38	25.37	24.38	24.90	1,341,122	+0.52(+2.11%)
Sep 07, 2010	24.65	24.66	24.32	24.38	701,230	-0.25(-1.02%)
Sep 03, 2010	24.71	25.01	24.57	24.63	632,301	+0.15(+0.62%)
Sep 02, 2010	24.47	24.63	24.26	24.48	856,180	+0.15(+0.62%)

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.