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

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
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 9.815 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.