Skip to main content

Adtran Holdings Inc (NQ: ADTN )

5.440 +0.120 (+2.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 27.32 27.44 26.64 26.64 1,093,899 -0.42(-1.54%)
Jan 30, 2012 26.71 27.17 26.46 27.06 1,090,787 +0.08(+0.31%)
Jan 27, 2012 26.58 27.14 26.54 26.97 739,108 +0.14(+0.51%)
Jan 26, 2012 27.39 27.63 26.71 26.84 964,913 -0.38(-1.38%)
Jan 25, 2012 26.96 27.30 26.55 27.21 850,082 +0.15(+0.57%)
Jan 24, 2012 26.71 27.11 26.48 27.06 1,006,723 +0.21(+0.77%)
Jan 23, 2012 26.13 27.02 26.03 26.85 1,846,917 +0.83(+3.18%)
Jan 20, 2012 26.08 26.23 25.92 26.02 1,030,292 -0.08(-0.32%)
Jan 19, 2012 25.79 26.18 25.49 26.11 1,635,202 +0.03(+0.12%)
Jan 18, 2012 24.37 26.34 23.92 26.08 4,145,522 +2.04(+8.49%)
Jan 17, 2012 24.50 24.89 23.81 24.04 1,964,536 -0.02(-0.10%)
Jan 13, 2012 24.02 24.15 23.71 24.06 1,071,687 -0.14(-0.57%)
Jan 12, 2012 23.57 24.34 23.55 24.20 1,325,209 +0.82(+3.51%)
Jan 11, 2012 22.60 23.52 22.60 23.38 1,790,327 +0.59(+2.59%)
Jan 10, 2012 22.84 23.18 22.68 22.78 697,925 +0.31(+1.37%)
Jan 09, 2012 22.27 22.58 22.19 22.48 1,213,192 +0.21(+0.93%)
Jan 06, 2012 22.65 22.86 22.16 22.27 1,148,782 -0.31(-1.36%)
Jan 05, 2012 22.24 22.78 22.10 22.58 760,837 +0.31(+1.41%)
Jan 04, 2012 22.26 22.61 21.24 22.26 2,322,299 -0.88(-3.81%)
Dec 30, 2011 23.07 23.45 22.98 23.15 836,550 +0.08(+0.33%)
Dec 29, 2011 23.00 23.20 22.89 23.07 588,218 +0.15(+0.64%)
Dec 28, 2011 23.41 23.41 22.79 22.92 454,291 -0.54(-2.32%)
Dec 27, 2011 23.47 23.69 23.31 23.47 450,918 -0.01(-0.03%)
Dec 23, 2011 23.41 23.52 23.12 23.48 668,793 +0.60(+2.62%)
Dec 21, 2011 23.02 23.08 22.44 22.88 1,104,710 -0.35(-1.52%)
Dec 20, 2011 22.01 23.49 22.01 23.23 2,998,019 +1.86(+8.73%)
Dec 19, 2011 21.88 22.04 21.26 21.36 874,730 -0.58(-2.66%)
Dec 16, 2011 21.87 22.45 21.63 21.95 1,124,520 +0.17(+0.78%)
Dec 15, 2011 22.07 22.11 21.51 21.78 1,140,403 +0.02(+0.11%)
Dec 14, 2011 21.21 21.86 20.84 21.76 2,574,883 -0.18(-0.84%)
Dec 13, 2011 23.22 23.67 21.60 21.94 3,229,481 -1.43(-6.14%)
Dec 12, 2011 24.53 24.53 22.77 23.38 3,597,921 -1.35(-5.46%)
Dec 09, 2011 24.00 24.83 23.79 24.73 952,516 +0.72(+3.01%)
Dec 08, 2011 24.77 24.77 23.96 24.00 929,333 -0.85(-3.43%)
Dec 07, 2011 24.89 24.98 24.34 24.86 833,512 -0.14(-0.55%)
Dec 06, 2011 24.82 25.44 24.78 24.99 1,540,296 -0.97(-3.72%)
Dec 05, 2011 25.61 26.16 25.42 25.96 998,259 +0.84(+3.33%)
Dec 02, 2011 25.15 25.24 24.83 25.12 585,220 +0.42(+1.71%)
Dec 01, 2011 25.22 25.54 24.70 24.70 695,054 -0.64(-2.54%)
Nov 30, 2011 24.30 25.39 24.19 25.35 1,264,975 +1.94(+8.30%)
Nov 29, 2011 24.29 24.31 23.31 23.41 1,011,878 -0.85(-3.51%)
Nov 28, 2011 23.58 24.27 23.58 24.26 810,414 +1.39(+6.07%)
Nov 25, 2011 22.78 23.52 22.78 22.87 411,914 -0.04(-0.17%)
Nov 23, 2011 23.51 23.72 22.90 22.91 796,054 -0.84(-3.55%)
Nov 22, 2011 23.89 24.05 23.24 23.75 1,281,397 -0.23(-0.96%)
Nov 21, 2011 24.31 24.51 23.68 23.98 1,181,523 -0.74(-2.98%)
Nov 18, 2011 25.08 25.47 24.49 24.72 829,023 -0.36(-1.44%)
Nov 17, 2011 25.92 26.04 24.96 25.08 1,201,330 -0.94(-3.60%)
Nov 16, 2011 26.09 26.69 25.93 26.02 600,135 -0.31(-1.17%)
Nov 15, 2011 25.63 26.41 25.42 26.32 867,872 +0.58(+2.27%)
Nov 14, 2011 25.98 26.40 25.66 25.74 858,793 -0.27(-1.03%)
Nov 11, 2011 25.30 26.21 25.28 26.01 950,851 +1.20(+4.82%)
Nov 10, 2011 25.09 25.11 24.54 24.81 420,943 +0.17(+0.69%)
Nov 09, 2011 25.21 25.59 24.56 24.64 658,165 -1.27(-4.92%)
Nov 08, 2011 25.59 25.97 25.02 25.92 733,906 +0.44(+1.72%)
Nov 07, 2011 25.47 25.58 24.77 25.48 465,287 -0.10(-0.39%)
Nov 04, 2011 25.23 25.72 24.76 25.58 740,561 +0.15(+0.60%)
Nov 03, 2011 25.48 25.69 24.53 25.42 1,690,374 +0.18(+0.73%)
Nov 02, 2011 25.62 25.84 25.01 25.24 1,404,755 +0.01(+0.03%)
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.