Indicators

Adtran Holdings Inc (NQ: ADTN )

4.430 -0.140 (-3.06%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	22.89	23.33	22.53	23.01	1,643,603	-0.02(-0.08%)
Jul 28, 2022	22.80	23.27	22.12	23.03	1,171,722	+0.25(+1.09%)
Jul 27, 2022	22.64	22.93	22.28	22.78	1,073,318	+0.14(+0.63%)
Jul 26, 2022	22.35	23.22	22.19	22.64	1,170,850	-0.26(-1.13%)
Jul 25, 2022	22.93	23.23	22.46	22.90	1,930,905	-0.03(-0.12%)
Jul 22, 2022	22.86	22.93	22.43	22.93	689,170	+0.09(+0.38%)
Jul 21, 2022	22.14	22.91	21.77	22.84	942,720	+0.61(+2.75%)
Jul 20, 2022	21.14	22.44	21.00	22.23	1,627,990	+0.88(+4.12%)
Jul 19, 2022	20.58	21.48	20.58	21.35	1,080,902	+0.91(+4.44%)
Jul 18, 2022	19.30	20.59	19.30	20.44	910,860	+1.15(+5.94%)
Jul 15, 2022	18.33	19.39	17.95	19.30	847,350	+0.94(+5.10%)
Jul 14, 2022	19.09	19.09	18.20	18.36	723,041	-0.34(-1.84%)
Jul 13, 2022	18.61	19.26	18.47	18.70	1,229,819	-0.26(-1.36%)
Jul 12, 2022	19.19	19.63	18.54	18.96	11,296,238	-0.22(-1.15%)
Jul 11, 2022	19.55	19.96	19.15	19.18	3,070,057	-0.46(-2.33%)
Jul 08, 2022	19.09	20.04	19.05	19.64	2,541,663	+0.38(+1.98%)
Jul 07, 2022	18.17	19.62	17.95	19.26	1,203,828	+1.29(+7.18%)
Jul 06, 2022	17.14	18.11	16.82	17.97	960,651	+0.75(+4.33%)
Jul 05, 2022	17.08	17.37	16.59	17.22	390,559	-0.14(-0.82%)

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.