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

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
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 (%)
Jun 30, 2020 9.706 10.04 9.706 10.01 261,617 +0.11(+1.11%)
Jun 29, 2020 9.835 10.07 9.679 9.899 439,686 +0.17(+1.79%)
Jun 26, 2020 9.551 9.798 9.413 9.725 596,701 +0.15(+1.53%)
Jun 25, 2020 9.514 9.606 9.354 9.578 300,163 +0.04(+0.38%)
Jun 24, 2020 10.07 10.15 9.239 9.542 835,087 -0.50(-5.01%)
Jun 23, 2020 10.26 10.26 9.871 10.05 485,582 -0.01(-0.09%)
Jun 22, 2020 9.999 10.14 9.816 10.05 367,727 -0.03(-0.27%)
Jun 19, 2020 10.33 10.48 9.963 10.08 858,905 -0.16(-1.52%)
Jun 18, 2020 9.999 10.35 9.999 10.24 378,601 +0.16(+1.59%)
Jun 17, 2020 10.14 10.37 10.02 10.08 307,500 -0.11(-1.12%)
Jun 16, 2020 10.38 10.60 10.10 10.19 373,557 +0.33(+3.34%)
Jun 15, 2020 9.651 9.890 9.423 9.862 370,598 +0.23(+2.38%)
Jun 12, 2020 9.780 10.04 9.431 9.633 332,532 +0.24(+2.58%)
Jun 11, 2020 10.12 10.26 9.391 9.391 512,263 -1.14(-10.83%)
Jun 10, 2020 10.66 10.66 10.37 10.53 349,067 -0.10(-0.95%)
Jun 09, 2020 10.92 10.97 10.55 10.63 337,615 -0.41(-3.73%)
Jun 08, 2020 10.70 11.44 10.66 11.04 906,109 +0.50(+4.78%)
Jun 05, 2020 10.73 10.86 10.50 10.54 513,050 +0.06(+0.61%)
Jun 04, 2020 10.53 10.80 10.34 10.48 459,468 -0.16(-1.55%)
Jun 03, 2020 10.52 10.83 10.52 10.64 255,322 +0.31(+3.01%)
Jun 02, 2020 10.77 10.77 10.12 10.33 286,858 -0.42(-3.92%)
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.