Indicators

Adtran Holdings Inc (NQ: ADTN )

5.380 -0.450 (-7.72%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	20.39	20.79	19.88	20.07	1,125,135	-0.40(-1.94%)
Jul 28, 2005	20.46	20.49	19.87	20.47	903,658	+0.11(+0.52%)
Jul 27, 2005	20.55	20.55	19.98	20.37	1,505,433	-0.07(-0.37%)
Jul 26, 2005	20.05	20.56	19.94	20.44	1,204,760	+0.34(+1.68%)
Jul 25, 2005	20.16	20.55	19.90	20.10	1,223,802	-0.05(-0.26%)
Jul 22, 2005	20.22	20.59	19.74	20.16	1,344,518	-0.11(-0.56%)
Jul 21, 2005	20.52	20.72	20.17	20.27	1,115,578	-0.35(-1.71%)
Jul 20, 2005	21.06	21.34	20.28	20.62	2,857,921	-0.69(-3.24%)
Jul 19, 2005	18.99	21.97	18.57	21.31	9,480,801	+2.29(+12.03%)
Jul 18, 2005	19.40	19.49	19.02	19.02	2,643,455	-0.53(-2.72%)
Jul 15, 2005	19.59	19.83	19.37	19.56	1,633,575	-0.41(-2.07%)
Jul 14, 2005	20.36	21.00	19.91	19.97	1,324,551	-0.31(-1.52%)
Jul 13, 2005	20.22	20.40	20.07	20.28	1,118,660	+0.18(+0.90%)
Jul 12, 2005	20.07	20.25	19.92	20.10	1,314,343	+0.01(+0.04%)
Jul 11, 2005	19.64	20.12	19.54	20.09	842,036	+0.51(+2.61%)
Jul 08, 2005	19.25	19.64	19.15	19.58	1,130,047	+0.29(+1.48%)
Jul 07, 2005	18.87	19.59	18.87	19.29	749,816	+0.02(+0.08%)
Jul 06, 2005	19.14	19.49	18.99	19.28	732,838	+0.26(+1.38%)
Jul 05, 2005	19.11	19.47	18.90	19.02	1,349,879	-0.14(-0.74%)

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.