Skip to main content

Adtran Holdings Inc (NQ: ADTN )

5.840 +0.340 (+6.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 9.815 10.15 9.815 10.12 258,724 +0.11(+1.11%)
Jun 29, 2020 9.945 10.19 9.787 10.01 434,825 +0.18(+1.79%)
Jun 26, 2020 9.658 9.908 9.519 9.833 590,104 +0.15(+1.53%)
Jun 25, 2020 9.620 9.713 9.458 9.685 296,844 +0.04(+0.38%)
Jun 24, 2020 10.19 10.26 9.343 9.648 825,854 -0.51(-5.01%)
Jun 23, 2020 10.37 10.37 9.982 10.16 480,213 -0.01(-0.09%)
Jun 22, 2020 10.11 10.25 9.926 10.17 363,661 -0.03(-0.27%)
Jun 19, 2020 10.44 10.60 10.07 10.19 849,409 -0.16(-1.52%)
Jun 18, 2020 10.11 10.46 10.11 10.35 374,415 +0.16(+1.59%)
Jun 17, 2020 10.25 10.48 10.13 10.19 304,100 -0.12(-1.12%)
Jun 16, 2020 10.50 10.72 10.21 10.31 369,427 +0.33(+3.34%)
Jun 15, 2020 9.759 10.00 9.528 9.972 366,500 +0.23(+2.38%)
Jun 12, 2020 9.889 10.15 9.536 9.741 328,855 +0.25(+2.58%)
Jun 11, 2020 10.23 10.37 9.495 9.495 506,599 -1.15(-10.83%)
Jun 10, 2020 10.78 10.78 10.48 10.65 345,207 -0.10(-0.95%)
Jun 09, 2020 11.04 11.09 10.67 10.75 333,883 -0.42(-3.73%)
Jun 08, 2020 10.82 11.56 10.78 11.17 896,091 +0.51(+4.78%)
Jun 05, 2020 10.85 10.98 10.62 10.66 507,377 +0.06(+0.61%)
Jun 04, 2020 10.65 10.92 10.45 10.59 454,387 -0.17(-1.55%)
Jun 03, 2020 10.64 10.95 10.63 10.76 252,499 +0.31(+3.01%)
Jun 02, 2020 10.89 10.89 10.23 10.44 283,686 -0.43(-3.92%)
Jun 01, 2020 10.60 11.06 10.43 10.87 527,195 +0.31(+2.98%)
May 29, 2020 10.23 10.58 9.935 10.56 475,841 +0.24(+2.33%)
May 28, 2020 10.65 10.76 10.23 10.31 301,247 -0.22(-2.11%)
May 27, 2020 10.51 10.55 10.14 10.54 353,775 +0.22(+2.16%)
May 26, 2020 10.78 10.85 10.24 10.31 311,707 -0.06(-0.54%)
May 22, 2020 10.08 10.37 10.01 10.37 231,225 +0.24(+2.38%)
May 21, 2020 10.19 10.42 10.10 10.13 286,269 -0.06(-0.64%)
May 20, 2020 10.23 10.30 10.00 10.19 303,953 +0.09(+0.92%)
May 19, 2020 10.03 10.38 9.955 10.10 332,911 +0.01(+0.09%)
May 18, 2020 10.07 10.14 9.721 10.09 437,947 +0.54(+5.67%)
May 15, 2020 9.487 9.781 9.386 9.551 400,168 +0.10(+1.07%)
May 14, 2020 9.321 9.588 9.156 9.450 312,745 +0.01(+0.10%)
May 13, 2020 10.01 10.21 9.151 9.441 452,484 -0.72(-7.05%)
May 12, 2020 9.983 10.47 9.753 10.16 410,111 +0.36(+3.66%)
May 11, 2020 10.33 10.35 9.735 9.799 614,356 -0.66(-6.28%)
May 08, 2020 11.02 11.02 10.22 10.46 863,493 -0.24(-2.27%)
May 07, 2020 9.358 10.95 9.358 10.70 1,240,975 +1.27(+13.44%)
May 06, 2020 9.266 9.661 9.092 9.432 446,499 +0.18(+1.99%)
May 05, 2020 9.174 9.551 9.147 9.248 253,245 +0.06(+0.70%)
May 04, 2020 9.000 9.230 8.862 9.184 440,195 +0.02(+0.20%)
May 01, 2020 9.184 9.285 8.825 9.165 333,964 -0.28(-2.92%)
Apr 30, 2020 9.661 9.670 9.275 9.441 316,559 -0.36(-3.66%)
Apr 29, 2020 9.477 9.927 9.367 9.799 459,121 +0.56(+6.06%)
Apr 28, 2020 9.395 9.432 9.027 9.239 293,179 +0.06(+0.70%)
Apr 27, 2020 8.807 9.404 8.807 9.174 303,659 +0.39(+4.39%)
Apr 24, 2020 8.550 8.835 8.541 8.789 295,961 +0.27(+3.12%)
Apr 23, 2020 8.146 8.780 8.146 8.522 276,054 +0.40(+4.98%)
Apr 22, 2020 8.146 8.532 7.953 8.118 370,038 +0.16(+1.96%)
Apr 21, 2020 8.651 8.788 7.935 7.962 281,721 -0.94(-10.53%)
Apr 20, 2020 8.550 8.983 8.146 8.899 674,452 +0.18(+2.11%)
Apr 17, 2020 8.780 9.285 8.513 8.715 797,397 +1.10(+14.48%)
Apr 16, 2020 7.549 7.742 7.356 7.613 321,966 +0.04(+0.48%)
Apr 15, 2020 7.659 7.742 7.466 7.576 275,217 -0.35(-4.40%)
Apr 14, 2020 8.366 8.421 7.806 7.925 457,161 -0.29(-3.58%)
Apr 13, 2020 8.476 8.573 8.054 8.219 301,586 -0.27(-3.14%)
Apr 09, 2020 8.614 8.706 7.852 8.486 461,800 +0.03(+0.33%)
Apr 08, 2020 8.100 8.513 8.008 8.458 476,095 +0.41(+5.14%)
Apr 07, 2020 8.173 8.568 7.815 8.045 537,991 +0.03(+0.34%)
Apr 06, 2020 7.944 8.091 7.485 8.017 383,323 +0.43(+5.69%)
Apr 03, 2020 7.264 7.668 7.209 7.586 554,574 +0.28(+3.90%)
Apr 02, 2020 7.053 7.443 6.879 7.301 347,318 +0.25(+3.52%)
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.