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 (%)
May 31, 2005 16.46 16.60 16.32 16.48 854,279 +0.02(+0.14%)
May 27, 2005 16.58 16.58 16.25 16.46 367,159 -0.07(-0.45%)
May 26, 2005 16.24 16.58 16.23 16.53 516,010 +0.29(+1.80%)
May 25, 2005 16.46 16.49 16.16 16.24 743,845 -0.31(-1.86%)
May 24, 2005 16.80 16.88 16.48 16.55 880,393 -0.33(-1.96%)
May 23, 2005 16.96 17.03 16.76 16.88 1,042,781 -0.04(-0.22%)
May 20, 2005 16.88 16.92 16.70 16.91 978,447 +0.05(+0.27%)
May 19, 2005 16.73 16.98 16.61 16.87 778,493 +0.20(+1.22%)
May 18, 2005 16.47 16.76 16.47 16.67 803,194 +0.19(+1.14%)
May 17, 2005 16.50 16.64 16.30 16.48 791,032 -0.14(-0.81%)
May 16, 2005 16.43 16.76 16.35 16.61 703,529 +0.19(+1.14%)
May 13, 2005 16.63 17.03 16.35 16.43 980,083 -0.28(-1.66%)
May 12, 2005 16.34 17.15 16.19 16.70 2,786,895 +0.49(+3.01%)
May 11, 2005 15.71 16.40 15.51 16.22 2,887,668 +1.11(+7.35%)
May 10, 2005 15.44 15.44 15.05 15.11 888,676 -0.35(-2.23%)
May 09, 2005 15.44 15.50 15.24 15.45 746,042 -0.01(-0.05%)
May 06, 2005 15.47 15.59 15.23 15.46 588,667 +0.13(+0.83%)
May 05, 2005 15.68 15.70 15.26 15.33 843,447 -0.13(-0.82%)
May 04, 2005 15.50 15.57 15.19 15.46 878,106 +0.01(+0.05%)
May 03, 2005 15.53 15.66 15.33 15.45 840,064 -0.12(-0.77%)
May 02, 2005 15.62 15.86 15.44 15.57 1,019,352 +0.02(+0.14%)
Apr 29, 2005 15.35 15.55 15.15 15.55 796,222 +0.24(+1.57%)
Apr 28, 2005 15.65 15.75 15.23 15.31 1,116,583 -0.34(-2.20%)
Apr 27, 2005 15.91 15.94 15.60 15.65 1,251,590 -0.34(-2.11%)
Apr 26, 2005 15.64 16.30 15.58 15.99 1,570,179 +0.28(+1.77%)
Apr 25, 2005 15.55 15.77 15.51 15.71 765,613 +0.21(+1.35%)
Apr 22, 2005 15.95 16.01 15.50 15.50 1,843,705 -0.56(-3.46%)
Apr 21, 2005 15.95 16.22 15.41 16.06 2,515,225 +0.01(+0.05%)
Apr 20, 2005 15.20 16.55 15.16 16.05 5,122,989 +0.86(+5.63%)
Apr 19, 2005 14.87 15.68 14.50 15.20 11,774,742 +1.79(+13.31%)
Apr 18, 2005 12.86 13.61 12.86 13.41 2,116,003 +0.46(+3.53%)
Apr 15, 2005 13.33 13.34 12.95 12.95 2,320,357 -0.47(-3.52%)
Apr 14, 2005 13.58 13.58 13.36 13.43 1,137,730 -0.09(-0.67%)
Apr 13, 2005 13.49 13.58 13.42 13.52 968,116 +0.04(+0.33%)
Apr 12, 2005 13.32 13.51 13.05 13.47 1,095,538 +0.15(+1.13%)
Apr 11, 2005 13.19 13.53 13.14 13.32 1,031,876 +0.11(+0.79%)
Apr 08, 2005 13.33 13.35 12.98 13.22 1,060,410 +0.04(+0.28%)
Apr 07, 2005 13.13 13.20 12.98 13.18 876,890 +0.07(+0.57%)
Apr 06, 2005 13.28 13.28 12.97 13.10 1,143,487 -0.06(-0.46%)
Apr 05, 2005 13.30 13.47 13.10 13.16 945,735 -0.11(-0.79%)
Apr 04, 2005 13.20 13.30 13.04 13.27 527,165 +0.00(+0.00%)
Apr 01, 2005 13.30 13.49 13.22 13.27 916,869 +0.04(+0.28%)
Mar 31, 2005 13.40 13.43 13.10 13.23 712,396 -0.02(-0.17%)
Mar 30, 2005 12.94 13.33 12.86 13.25 909,122 +0.38(+2.91%)
Mar 29, 2005 12.91 13.02 12.72 12.88 1,168,748 +0.02(+0.18%)
Mar 28, 2005 13.08 13.16 12.84 12.86 1,159,903 -0.20(-1.55%)
Mar 24, 2005 13.42 13.46 12.90 13.06 1,423,565 -0.30(-2.25%)
Mar 23, 2005 13.28 13.46 13.22 13.36 1,086,133 +0.04(+0.34%)
Mar 22, 2005 12.95 13.49 12.83 13.31 987,476 +0.38(+2.96%)
Mar 21, 2005 12.92 13.13 12.76 12.93 1,019,288 +0.10(+0.82%)
Mar 18, 2005 13.12 13.14 12.82 12.83 1,626,440 -0.30(-2.29%)
Mar 17, 2005 13.35 13.40 13.07 13.13 1,208,279 -0.25(-1.85%)
Mar 16, 2005 13.61 13.80 13.26 13.37 945,746 -0.27(-1.98%)
Mar 15, 2005 13.79 13.89 13.59 13.64 870,785 -0.16(-1.14%)
Mar 14, 2005 13.92 13.99 13.65 13.80 2,018,857 -0.21(-1.50%)
Mar 11, 2005 13.99 14.02 13.80 14.01 1,566,760 -0.01(-0.05%)
Mar 10, 2005 13.76 14.09 13.67 14.02 997,728 +0.31(+2.30%)
Mar 09, 2005 13.52 13.80 13.41 13.70 921,143 +0.28(+2.07%)
Mar 08, 2005 13.60 13.76 13.26 13.43 979,742 -0.25(-1.86%)
Mar 07, 2005 13.46 13.69 13.35 13.68 2,433,651 +0.17(+1.28%)
Mar 04, 2005 13.76 13.78 13.39 13.51 1,449,172 -0.15(-1.10%)
Mar 03, 2005 14.15 14.15 13.46 13.66 1,212,640 -0.44(-3.14%)
Mar 02, 2005 14.03 14.21 13.87 14.10 527,058 +0.04(+0.32%)
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.