Skip to main content

Adtran Holdings Inc (NQ: ADTN )

5.500 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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.