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

Adtran Holdings Inc (NQ: ADTN )

4.605 -0.145 (-3.05%)
Streaming Delayed Price Updated: 1:03 PM EDT, Apr 25, 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 (%)
Oct 30, 2020 10.11 10.24 9.845 9.864 466,120 -0.27(-2.64%)
Oct 29, 2020 10.12 10.29 10.03 10.13 319,593 +0.07(+0.73%)
Oct 28, 2020 10.43 10.49 10.03 10.06 254,934 -0.58(-5.46%)
Oct 27, 2020 11.07 11.08 10.50 10.64 296,733 -0.44(-4.00%)
Oct 26, 2020 11.28 11.38 10.91 11.08 309,873 -0.38(-3.30%)
Oct 23, 2020 11.39 11.53 11.23 11.46 209,271 +0.12(+1.06%)
Oct 22, 2020 11.26 11.49 11.04 11.34 260,802 +0.13(+1.15%)
Oct 21, 2020 11.09 11.87 11.09 11.21 496,439 +0.47(+4.38%)
Oct 20, 2020 10.64 10.87 10.57 10.74 370,778 +0.21(+2.02%)
Oct 19, 2020 10.37 10.78 10.29 10.53 390,215 +0.49(+4.87%)
Oct 16, 2020 10.21 10.45 10.02 10.04 148,148 -0.20(-1.98%)
Oct 15, 2020 9.984 10.31 9.873 10.24 157,389 +0.22(+2.21%)
Oct 14, 2020 10.00 10.08 9.910 10.02 175,982 +0.02(+0.18%)
Oct 13, 2020 10.09 10.12 9.919 10.00 258,164 -0.19(-1.90%)
Oct 12, 2020 10.19 10.38 9.892 10.20 233,658 +0.15(+1.47%)
Oct 09, 2020 10.25 10.40 10.02 10.05 185,754 -0.07(-0.73%)
Oct 08, 2020 10.32 10.35 9.938 10.12 149,427 -0.05(-0.45%)
Oct 07, 2020 9.790 10.26 9.707 10.17 315,124 +0.46(+4.75%)
Oct 06, 2020 10.00 10.12 9.698 9.707 228,961 -0.25(-2.50%)
Oct 05, 2020 9.698 9.965 9.624 9.956 195,007 +0.41(+4.25%)
Oct 02, 2020 9.310 9.615 9.310 9.550 196,375 +0.05(+0.49%)
Oct 01, 2020 9.532 9.587 9.347 9.504 169,397 +0.04(+0.44%)
Sep 30, 2020 9.569 9.698 9.384 9.463 205,374 -0.12(-1.30%)
Sep 29, 2020 9.439 9.679 9.439 9.587 163,330 +0.17(+1.76%)
Sep 28, 2020 9.292 9.532 9.292 9.421 243,029 +0.26(+2.82%)
Sep 25, 2020 9.033 9.569 9.015 9.163 141,429 +0.11(+1.22%)
Sep 24, 2020 9.006 9.338 8.914 9.052 221,461 -0.06(-0.71%)
Sep 23, 2020 9.430 9.596 9.052 9.117 282,054 -0.33(-3.52%)
Sep 22, 2020 9.550 9.550 9.283 9.449 197,233 -0.06(-0.58%)
Sep 21, 2020 9.476 9.523 9.329 9.504 299,586 -0.17(-1.72%)
Sep 18, 2020 9.624 9.716 9.366 9.670 686,554 +0.12(+1.26%)
Sep 17, 2020 9.569 9.707 9.472 9.550 296,975 -0.23(-2.31%)
Sep 16, 2020 9.809 9.919 9.744 9.776 232,304 +0.04(+0.43%)
Sep 15, 2020 9.827 10.10 9.606 9.735 462,808 +0.03(+0.29%)
Sep 14, 2020 9.550 9.753 9.375 9.707 194,389 +0.19(+1.99%)
Sep 11, 2020 9.375 9.601 9.273 9.518 231,922 +0.22(+2.33%)
Sep 10, 2020 9.523 9.606 9.292 9.301 269,759 -0.13(-1.37%)
Sep 09, 2020 9.439 9.772 9.246 9.430 265,567 +0.03(+0.29%)
Sep 08, 2020 9.476 9.606 9.366 9.403 284,319 -0.24(-2.49%)
Sep 04, 2020 9.707 9.818 9.430 9.642 295,971 +0.05(+0.48%)
Sep 03, 2020 10.13 10.13 9.523 9.596 400,508 -0.96(-9.09%)
Sep 02, 2020 10.35 10.63 10.27 10.56 172,645 +0.21(+2.05%)
Sep 01, 2020 10.20 10.41 10.11 10.34 300,018 +0.11(+1.08%)
Aug 31, 2020 10.36 10.42 10.12 10.23 346,076 -0.12(-1.16%)
Aug 28, 2020 10.51 10.60 10.23 10.35 191,173 -0.06(-0.53%)
Aug 27, 2020 10.89 10.94 10.40 10.41 241,944 -0.37(-3.47%)
Aug 26, 2020 10.84 11.07 10.76 10.78 237,641 -0.04(-0.34%)
Aug 25, 2020 10.69 10.88 10.69 10.82 234,864 +0.15(+1.43%)
Aug 24, 2020 10.78 10.84 10.50 10.67 256,521 -0.01(-0.09%)
Aug 21, 2020 10.84 11.00 10.59 10.68 188,247 -0.24(-2.16%)
Aug 20, 2020 10.95 11.24 10.82 10.91 213,333 -0.15(-1.38%)
Aug 19, 2020 11.11 11.37 10.99 11.06 232,779 -0.03(-0.25%)
Aug 18, 2020 11.09 11.20 10.94 11.09 252,205 +0.01(+0.08%)
Aug 17, 2020 11.16 11.28 11.05 11.08 236,703 -0.07(-0.66%)
Aug 14, 2020 11.26 11.33 11.10 11.16 164,325 -0.13(-1.18%)
Aug 13, 2020 11.13 11.41 11.00 11.29 228,077 +0.08(+0.69%)
Aug 12, 2020 11.23 11.46 11.13 11.21 238,429 +0.12(+1.07%)
Aug 11, 2020 11.17 11.54 11.04 11.09 276,513 +0.00(+0.00%)
Aug 10, 2020 11.41 11.50 11.03 11.09 360,891 -0.27(-2.34%)
Aug 07, 2020 11.17 11.68 11.15 11.36 355,619 +0.25(+2.23%)
Aug 06, 2020 11.65 12.09 10.58 11.11 818,968 -0.65(-5.53%)
Aug 05, 2020 11.70 12.09 11.69 11.76 385,310 -0.02(-0.16%)
Aug 04, 2020 11.38 11.82 11.31 11.78 387,497 +0.32(+2.80%)
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.