Indicators

Adtran Holdings Inc (NQ: ADTN )

5.470 +0.080 (+1.48%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	27.32	27.44	26.64	26.64	1,093,899	-0.42(-1.54%)
Jan 30, 2012	26.71	27.17	26.46	27.06	1,090,787	+0.08(+0.31%)
Jan 27, 2012	26.58	27.14	26.54	26.97	739,108	+0.14(+0.51%)
Jan 26, 2012	27.39	27.63	26.71	26.84	964,913	-0.38(-1.38%)
Jan 25, 2012	26.96	27.30	26.55	27.21	850,082	+0.15(+0.57%)
Jan 24, 2012	26.71	27.11	26.48	27.06	1,006,723	+0.21(+0.77%)
Jan 23, 2012	26.13	27.02	26.03	26.85	1,846,917	+0.83(+3.18%)
Jan 20, 2012	26.08	26.23	25.92	26.02	1,030,292	-0.08(-0.32%)
Jan 19, 2012	25.79	26.18	25.49	26.11	1,635,202	+0.03(+0.12%)
Jan 18, 2012	24.37	26.34	23.92	26.08	4,145,522	+2.04(+8.49%)
Jan 17, 2012	24.50	24.89	23.81	24.04	1,964,536	-0.02(-0.10%)
Jan 13, 2012	24.02	24.15	23.71	24.06	1,071,687	-0.14(-0.57%)
Jan 12, 2012	23.57	24.34	23.55	24.20	1,325,209	+0.82(+3.51%)
Jan 11, 2012	22.60	23.52	22.60	23.38	1,790,327	+0.59(+2.59%)
Jan 10, 2012	22.84	23.18	22.68	22.78	697,925	+0.31(+1.37%)
Jan 09, 2012	22.27	22.58	22.19	22.48	1,213,192	+0.21(+0.93%)
Jan 06, 2012	22.65	22.86	22.16	22.27	1,148,782	-0.31(-1.36%)
Jan 05, 2012	22.24	22.78	22.10	22.58	760,837	+0.31(+1.41%)

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.