Skip to main content

Adtran Holdings Inc (NQ: ADTN )

5.320 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 19.79 20.36 19.79 20.30 1,655,061 +0.53(+2.66%)
May 30, 2007 19.43 19.85 19.37 19.77 908,936 +0.21(+1.07%)
May 29, 2007 19.38 19.93 19.38 19.56 834,417 +0.10(+0.50%)
May 25, 2007 19.36 19.49 19.28 19.46 1,115,059 +0.13(+0.70%)
May 24, 2007 19.66 19.75 19.20 19.33 1,392,019 -0.40(-2.02%)
May 23, 2007 19.82 20.01 19.67 19.73 945,793 -0.02(-0.08%)
May 22, 2007 19.78 19.91 19.50 19.74 775,614 -0.07(-0.34%)
May 21, 2007 19.76 20.04 19.65 19.81 695,224 +0.00(+0.00%)
May 18, 2007 19.47 19.89 19.38 19.81 1,560,688 +0.44(+2.29%)
May 17, 2007 19.53 19.57 19.15 19.37 1,164,436 -0.24(-1.22%)
May 16, 2007 19.45 19.63 19.40 19.61 1,120,397 +0.27(+1.40%)
May 15, 2007 19.55 19.81 19.28 19.34 995,839 -0.15(-0.77%)
May 14, 2007 19.52 19.88 19.37 19.49 1,404,884 -0.06(-0.31%)
May 11, 2007 19.33 19.66 19.21 19.55 1,092,014 +0.32(+1.68%)
May 10, 2007 19.43 19.66 19.20 19.22 1,502,746 -0.34(-1.73%)
May 09, 2007 19.25 19.67 19.20 19.56 866,021 +0.19(+0.97%)
May 08, 2007 19.11 19.49 18.83 19.37 1,077,932 +0.27(+1.41%)
May 07, 2007 19.25 19.42 19.05 19.10 824,775 -0.11(-0.55%)
May 04, 2007 19.46 19.48 19.12 19.21 1,009,563 -0.23(-1.20%)
May 03, 2007 19.55 19.63 19.18 19.44 1,182,178 -0.11(-0.54%)
May 02, 2007 19.14 19.65 19.13 19.55 1,109,261 +0.49(+2.58%)
May 01, 2007 19.05 19.31 18.80 19.05 1,560,511 -0.03(-0.18%)
Apr 30, 2007 19.56 19.67 19.07 19.09 1,939,748 -0.61(-3.08%)
Apr 27, 2007 19.91 20.12 19.56 19.70 1,091,258 -0.29(-1.46%)
Apr 26, 2007 20.07 20.13 19.88 19.99 856,627 -0.11(-0.52%)
Apr 25, 2007 19.93 20.18 19.83 20.09 956,429 +0.25(+1.25%)
Apr 24, 2007 19.78 20.11 19.73 19.85 1,403,512 +0.03(+0.15%)
Apr 23, 2007 19.34 19.97 19.07 19.82 1,429,488 -0.08(-0.41%)
Apr 20, 2007 20.12 20.14 19.70 19.90 1,078,034 +0.01(+0.04%)
Apr 19, 2007 19.59 20.02 19.52 19.89 1,455,732 +0.07(+0.38%)
Apr 18, 2007 19.71 20.00 19.61 19.82 1,516,478 -0.08(-0.41%)
Apr 17, 2007 19.62 20.37 19.25 19.90 5,565,072 +1.16(+6.16%)
Apr 16, 2007 19.13 19.21 18.67 18.74 2,009,153 -0.20(-1.03%)
Apr 13, 2007 18.44 18.98 18.43 18.94 2,415,371 +0.47(+2.56%)
Apr 12, 2007 18.54 18.57 18.29 18.47 1,092,730 -0.11(-0.61%)
Apr 11, 2007 19.01 19.01 18.52 18.58 1,476,535 +0.10(+0.53%)
Apr 10, 2007 18.50 18.69 18.40 18.48 737,173 -0.17(-0.92%)
Apr 09, 2007 18.83 18.98 18.49 18.65 1,019,947 -0.09(-0.48%)
Apr 05, 2007 18.80 18.89 18.68 18.74 799,230 +0.02(+0.12%)
Apr 04, 2007 18.50 18.80 18.50 18.72 1,474,667 +0.41(+2.25%)
Apr 03, 2007 18.29 18.43 18.26 18.31 621,439 +0.12(+0.66%)
Apr 02, 2007 18.35 18.42 18.08 18.19 571,894 -0.07(-0.41%)
Mar 30, 2007 18.35 18.44 18.07 18.26 717,056 +0.14(+0.79%)
Mar 29, 2007 18.44 18.71 17.92 18.12 1,360,155 -0.12(-0.66%)
Mar 28, 2007 18.08 18.30 17.72 18.24 2,589,190 +0.02(+0.08%)
Mar 27, 2007 18.41 18.50 18.17 18.23 1,430,062 -0.29(-1.54%)
Mar 26, 2007 18.86 19.01 18.37 18.51 1,896,888 -0.45(-2.37%)
Mar 23, 2007 17.69 19.09 17.60 18.96 2,948,737 +1.34(+7.57%)
Mar 22, 2007 17.80 18.22 17.48 17.63 966,464 +0.01(+0.04%)
Mar 21, 2007 17.81 17.81 17.44 17.62 1,613,668 -0.21(-1.18%)
Mar 20, 2007 17.72 17.84 17.60 17.83 751,909 +0.11(+0.64%)
Mar 19, 2007 17.81 17.98 17.62 17.72 779,648 +0.05(+0.30%)
Mar 16, 2007 17.84 18.08 17.54 17.66 1,690,615 -0.38(-2.12%)
Mar 15, 2007 17.85 18.07 17.75 18.05 1,234,676 +0.23(+1.26%)
Mar 14, 2007 17.54 17.92 17.38 17.82 1,242,688 +0.23(+1.32%)
Mar 13, 2007 17.87 18.07 17.54 17.59 1,454,628 -0.29(-1.59%)
Mar 12, 2007 17.34 17.94 17.09 17.87 1,289,219 +0.71(+4.15%)
Mar 09, 2007 17.32 17.38 16.97 17.16 445,343 +0.01(+0.04%)
Mar 08, 2007 17.25 17.52 17.12 17.15 565,210 +0.04(+0.26%)
Mar 07, 2007 17.01 17.39 16.88 17.11 1,041,256 +0.11(+0.66%)
Mar 06, 2007 16.70 17.12 16.61 17.00 998,208 +0.38(+2.30%)
Mar 05, 2007 16.71 17.14 16.58 16.61 1,171,330 -0.04(-0.23%)
Mar 02, 2007 17.05 17.13 16.64 16.65 685,961 -0.44(-2.55%)
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.