Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	13.30	13.55	12.86	13.16	2,390,164	-0.16(-1.23%)
Oct 26, 2012	12.91	13.33	13.33	13.33	2,204,382	+0.38(+2.95%)
Oct 25, 2012	12.71	13.04	12.60	12.95	2,111,984	+0.31(+2.47%)
Oct 24, 2012	12.95	12.95	12.41	12.63	1,751,963	-0.29(-2.23%)
Oct 23, 2012	12.16	13.03	12.12	12.92	1,923,144	+0.65(+5.34%)
Oct 19, 2012	12.29	12.40	12.11	12.27	2,102,421	-0.10(-0.81%)
Oct 18, 2012	12.53	12.53	12.29	12.37	1,828,522	-0.16(-1.24%)
Oct 17, 2012	12.61	12.80	12.32	12.52	2,611,367	+0.28(+2.28%)
Oct 16, 2012	12.24	12.37	12.14	12.24	2,728,260	+0.06(+0.51%)
Oct 15, 2012	12.17	12.33	12.06	12.18	2,111,340	+0.05(+0.44%)
Oct 12, 2012	12.40	12.48	11.92	12.13	2,291,229	-0.15(-1.20%)
Oct 11, 2012	12.74	12.76	12.23	12.28	2,290,253	-0.11(-0.88%)
Oct 10, 2012	12.53	13.51	12.24	12.38	5,332,915	+0.00(+0.00%)
Oct 09, 2012	12.60	12.64	12.32	12.38	2,242,435	-0.20(-1.60%)
Oct 08, 2012	12.09	12.79	12.06	12.59	2,109,011	+0.04(+0.31%)
Oct 05, 2012	12.63	12.86	12.42	12.55	2,250,103	-0.37(-2.88%)
Oct 04, 2012	12.27	13.02	12.26	12.92	2,959,896	+0.22(+1.77%)
Oct 03, 2012	13.24	13.33	12.19	12.69	7,051,862	-0.57(-4.27%)
Oct 02, 2012	13.18	13.52	12.97	13.26	3,966,015	+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.