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

Adtran Holdings Inc (NQ: ADTN )

5.500 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 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 (%)
Jun 30, 2020 9.817 10.15 9.817 10.12 258,678 +0.11(+1.11%)
Jun 29, 2020 9.946 10.19 9.789 10.01 434,746 +0.18(+1.79%)
Jun 26, 2020 9.659 9.909 9.520 9.835 589,997 +0.15(+1.53%)
Jun 25, 2020 9.622 9.715 9.460 9.687 296,791 +0.04(+0.38%)
Jun 24, 2020 10.19 10.26 9.344 9.650 825,705 -0.51(-5.01%)
Jun 23, 2020 10.37 10.37 9.983 10.16 480,127 -0.01(-0.09%)
Jun 22, 2020 10.11 10.25 9.928 10.17 363,595 -0.03(-0.27%)
Jun 19, 2020 10.45 10.60 10.08 10.20 849,255 -0.16(-1.52%)
Jun 18, 2020 10.11 10.46 10.11 10.35 374,347 +0.16(+1.59%)
Jun 17, 2020 10.25 10.48 10.13 10.19 304,045 -0.12(-1.12%)
Jun 16, 2020 10.50 10.72 10.21 10.31 369,360 +0.33(+3.34%)
Jun 15, 2020 9.761 10.00 9.530 9.974 366,434 +0.23(+2.38%)
Jun 12, 2020 9.891 10.15 9.538 9.743 328,796 +0.25(+2.58%)
Jun 11, 2020 10.23 10.37 9.497 9.497 506,508 -1.15(-10.83%)
Jun 10, 2020 10.78 10.78 10.48 10.65 345,145 -0.10(-0.95%)
Jun 09, 2020 11.04 11.09 10.67 10.75 333,822 -0.42(-3.73%)
Jun 08, 2020 10.83 11.57 10.78 11.17 895,929 +0.51(+4.78%)
Jun 05, 2020 10.85 10.98 10.62 10.66 507,285 +0.06(+0.61%)
Jun 04, 2020 10.65 10.92 10.46 10.59 454,305 -0.17(-1.55%)
Jun 03, 2020 10.64 10.96 10.64 10.76 252,454 +0.31(+3.01%)
Jun 02, 2020 10.89 10.89 10.23 10.45 283,635 -0.43(-3.92%)
Jun 01, 2020 10.60 11.06 10.43 10.87 527,100 +0.31(+2.98%)
May 29, 2020 10.23 10.59 9.937 10.56 475,756 +0.24(+2.33%)
May 28, 2020 10.65 10.76 10.23 10.32 301,192 -0.22(-2.11%)
May 27, 2020 10.51 10.55 10.14 10.54 353,711 +0.22(+2.15%)
May 26, 2020 10.78 10.85 10.24 10.32 311,651 -0.06(-0.54%)
May 22, 2020 10.09 10.37 10.01 10.37 231,183 +0.24(+2.38%)
May 21, 2020 10.19 10.42 10.10 10.13 286,218 -0.06(-0.64%)
May 20, 2020 10.23 10.30 10.00 10.20 303,898 +0.09(+0.92%)
May 19, 2020 10.03 10.38 9.957 10.10 332,851 +0.01(+0.09%)
May 18, 2020 10.08 10.15 9.723 10.09 437,868 +0.54(+5.67%)
May 15, 2020 9.488 9.782 9.387 9.553 400,096 +0.10(+1.07%)
May 14, 2020 9.323 9.589 9.158 9.452 312,689 +0.01(+0.10%)
May 13, 2020 10.01 10.21 9.153 9.442 452,403 -0.72(-7.05%)
May 12, 2020 9.984 10.47 9.755 10.16 410,037 +0.36(+3.65%)
May 11, 2020 10.33 10.35 9.736 9.801 614,246 -0.66(-6.28%)
May 08, 2020 11.02 11.02 10.22 10.46 863,338 -0.24(-2.27%)
May 07, 2020 9.360 10.95 9.360 10.70 1,240,751 +1.27(+13.44%)
May 06, 2020 9.268 9.663 9.093 9.433 446,418 +0.18(+1.99%)
May 05, 2020 9.176 9.553 9.149 9.250 253,199 +0.06(+0.70%)
May 04, 2020 9.002 9.231 8.864 9.185 440,116 +0.02(+0.20%)
May 01, 2020 9.185 9.286 8.827 9.167 333,903 -0.28(-2.92%)
Apr 30, 2020 9.663 9.672 9.277 9.442 316,502 -0.36(-3.66%)
Apr 29, 2020 9.479 9.929 9.369 9.801 459,038 +0.56(+6.06%)
Apr 28, 2020 9.397 9.433 9.029 9.240 293,126 +0.06(+0.70%)
Apr 27, 2020 8.809 9.406 8.809 9.176 303,604 +0.39(+4.39%)
Apr 24, 2020 8.551 8.836 8.542 8.790 295,908 +0.27(+3.12%)
Apr 23, 2020 8.147 8.781 8.147 8.524 276,004 +0.40(+4.98%)
Apr 22, 2020 8.147 8.533 7.954 8.120 369,971 +0.16(+1.96%)
Apr 21, 2020 8.653 8.789 7.936 7.964 281,670 -0.94(-10.53%)
Apr 20, 2020 8.551 8.984 8.148 8.901 674,331 +0.18(+2.11%)
Apr 17, 2020 8.781 9.286 8.515 8.717 797,254 +1.10(+14.48%)
Apr 16, 2020 7.550 7.743 7.357 7.615 321,908 +0.04(+0.48%)
Apr 15, 2020 7.661 7.743 7.468 7.578 275,167 -0.35(-4.40%)
Apr 14, 2020 8.368 8.423 7.807 7.927 457,079 -0.29(-3.58%)
Apr 13, 2020 8.478 8.574 8.055 8.221 301,532 -0.27(-3.14%)
Apr 09, 2020 8.616 8.708 7.853 8.487 461,717 +0.03(+0.33%)
Apr 08, 2020 8.101 8.515 8.010 8.460 476,009 +0.41(+5.14%)
Apr 07, 2020 8.175 8.570 7.817 8.046 537,894 +0.03(+0.34%)
Apr 06, 2020 7.945 8.092 7.486 8.019 383,254 +0.43(+5.69%)
Apr 03, 2020 7.266 7.670 7.210 7.587 554,474 +0.28(+3.90%)
Apr 02, 2020 7.054 7.445 6.880 7.302 347,255 +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.