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 (%)
Oct 31, 2012	13.30	13.54	12.86	13.16	2,390,595	-0.16(-1.23%)
Oct 26, 2012	12.91	13.33	13.33	13.33	2,204,780	+0.38(+2.95%)
Oct 25, 2012	12.71	13.04	12.60	12.94	2,112,365	+0.31(+2.47%)
Oct 24, 2012	12.95	12.95	12.41	12.63	1,752,279	-0.29(-2.23%)
Oct 23, 2012	12.16	13.03	12.12	12.92	1,923,491	+0.65(+5.34%)
Oct 19, 2012	12.29	12.40	12.11	12.27	2,102,801	-0.10(-0.81%)
Oct 18, 2012	12.53	12.53	12.29	12.37	1,828,852	-0.15(-1.24%)
Oct 17, 2012	12.61	12.80	12.32	12.52	2,611,838	+0.28(+2.28%)
Oct 16, 2012	12.23	12.37	12.13	12.24	2,728,753	+0.06(+0.51%)
Oct 15, 2012	12.16	12.33	12.06	12.18	2,111,721	+0.05(+0.44%)
Oct 12, 2012	12.40	12.47	11.91	12.13	2,291,643	-0.15(-1.20%)
Oct 11, 2012	12.74	12.76	12.23	12.27	2,290,666	-0.11(-0.88%)
Oct 10, 2012	12.53	13.51	12.24	12.38	5,333,878	+0.00(+0.00%)
Oct 09, 2012	12.60	12.64	12.32	12.38	2,242,840	-0.20(-1.60%)
Oct 08, 2012	12.09	12.78	12.06	12.58	2,109,392	+0.04(+0.31%)
Oct 05, 2012	12.63	12.86	12.42	12.54	2,250,509	-0.37(-2.88%)
Oct 04, 2012	12.27	13.02	12.26	12.92	2,960,430	+0.22(+1.77%)
Oct 03, 2012	13.24	13.33	12.19	12.69	7,053,136	-0.57(-4.27%)
Oct 02, 2012	13.18	13.52	12.97	13.26	3,966,731	+0.09(+0.71%)

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.