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

Adtran Holdings Inc (NQ: ADTN )

5.460 +0.090 (+1.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Sep 30, 2020 9.567 9.696 9.382 9.461 205,411 -0.12(-1.30%)
Sep 29, 2020 9.438 9.678 9.438 9.585 163,360 +0.17(+1.76%)
Sep 28, 2020 9.290 9.530 9.290 9.419 243,073 +0.26(+2.82%)
Sep 25, 2020 9.032 9.567 9.013 9.161 141,454 +0.11(+1.22%)
Sep 24, 2020 9.004 9.336 8.912 9.050 221,501 -0.06(-0.71%)
Sep 23, 2020 9.429 9.595 9.050 9.115 282,105 -0.33(-3.52%)
Sep 22, 2020 9.548 9.548 9.281 9.447 197,269 -0.06(-0.58%)
Sep 21, 2020 9.475 9.521 9.327 9.502 299,640 -0.17(-1.72%)
Sep 18, 2020 9.622 9.715 9.364 9.668 686,678 +0.12(+1.26%)
Sep 17, 2020 9.567 9.705 9.470 9.548 297,028 -0.23(-2.31%)
Sep 16, 2020 9.807 9.917 9.742 9.774 232,346 +0.04(+0.43%)
Sep 15, 2020 9.825 10.10 9.604 9.733 462,891 +0.03(+0.29%)
Sep 14, 2020 9.548 9.751 9.373 9.705 194,424 +0.19(+1.99%)
Sep 11, 2020 9.373 9.599 9.272 9.516 231,964 +0.22(+2.33%)
Sep 10, 2020 9.521 9.604 9.290 9.299 269,807 -0.13(-1.37%)
Sep 09, 2020 9.438 9.770 9.244 9.429 265,615 +0.03(+0.29%)
Sep 08, 2020 9.475 9.604 9.364 9.401 284,370 -0.24(-2.49%)
Sep 04, 2020 9.705 9.816 9.429 9.641 296,025 +0.05(+0.48%)
Sep 03, 2020 10.13 10.13 9.521 9.595 400,580 -0.96(-9.09%)
Sep 02, 2020 10.35 10.63 10.27 10.55 172,676 +0.21(+2.05%)
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.