Skip to main content

Adtran Holdings Inc (NQ: ADTN )

5.440 +0.120 (+2.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 18.87 19.56 18.70 19.52 653,800 +0.76(+4.06%)
Nov 29, 2022 19.12 19.12 18.69 18.76 351,839 -0.10(-0.51%)
Nov 28, 2022 19.31 19.39 18.63 18.85 372,043 -0.68(-3.50%)
Nov 25, 2022 20.01 20.07 19.50 19.54 165,602 +0.04(+0.20%)
Nov 23, 2022 19.60 20.07 19.31 19.50 440,318 -0.10(-0.49%)
Nov 22, 2022 19.80 19.81 19.54 19.59 353,674 -0.16(-0.83%)
Nov 21, 2022 19.95 20.03 19.41 19.76 314,834 -0.42(-2.10%)
Nov 18, 2022 20.00 20.78 19.88 20.18 581,948 +0.60(+3.09%)
Nov 17, 2022 19.45 19.59 19.06 19.58 406,655 +0.01(+0.05%)
Nov 16, 2022 20.38 20.48 19.48 19.57 491,007 -1.08(-5.25%)
Nov 15, 2022 19.62 20.76 19.62 20.65 717,463 +1.60(+8.40%)
Nov 14, 2022 18.75 19.37 18.74 19.05 471,154 +0.23(+1.22%)
Nov 11, 2022 18.62 19.21 18.39 18.82 622,788 +0.20(+1.08%)
Nov 10, 2022 17.89 18.73 17.76 18.62 656,861 +1.18(+6.76%)
Nov 09, 2022 19.23 19.23 17.40 17.44 1,152,227 -1.94(-10.00%)
Nov 08, 2022 19.41 19.91 17.92 19.38 1,959,681 -0.42(-2.13%)
Nov 07, 2022 19.70 20.03 19.57 19.80 927,874 +0.14(+0.73%)
Nov 04, 2022 21.48 21.48 19.03 19.65 1,190,610 -1.74(-8.15%)
Nov 03, 2022 21.18 21.57 21.10 21.40 365,874 -0.07(-0.31%)
Nov 02, 2022 21.83 21.32 21.47 541,726 -0.26(-1.19%)
Nov 01, 2022 21.69 21.89 21.40 21.72 428,676 +0.19(+0.89%)
Oct 31, 2022 21.40 21.98 21.40 21.53 661,226 -0.04(-0.18%)
Oct 28, 2022 21.54 21.75 21.47 21.57 465,165 +0.05(+0.22%)
Oct 27, 2022 21.56 21.88 21.33 21.52 534,305 +0.06(+0.27%)
Oct 26, 2022 21.05 21.67 20.92 21.47 580,825 +0.62(+2.99%)
Oct 25, 2022 19.23 21.46 18.95 20.84 1,914,541 +2.32(+12.53%)
Oct 24, 2022 18.50 18.64 18.21 18.52 213,818 +0.20(+1.10%)
Oct 21, 2022 18.08 18.49 18.01 18.32 302,584 +0.39(+2.19%)
Oct 20, 2022 18.14 18.57 17.91 17.93 349,043 -0.35(-1.94%)
Oct 19, 2022 18.48 18.64 18.18 18.28 355,416 -0.51(-2.70%)
Oct 18, 2022 19.03 19.29 18.47 18.79 581,172 -0.11(-0.61%)
Oct 17, 2022 18.89 19.17 18.68 18.91 499,854 +0.42(+2.28%)
Oct 14, 2022 18.88 18.99 18.28 18.48 393,050 -0.58(-3.07%)
Oct 13, 2022 18.36 19.09 18.02 19.07 400,713 +0.55(+2.95%)
Oct 12, 2022 18.69 18.91 18.52 18.52 279,408 -0.18(-0.97%)
Oct 11, 2022 18.98 19.15 18.39 18.70 423,597 -0.49(-2.55%)
Oct 10, 2022 19.48 19.74 18.84 19.19 407,615 -0.48(-2.44%)
Oct 07, 2022 19.32 19.74 19.32 19.67 878,189 +0.29(+1.48%)
Oct 06, 2022 19.73 19.92 19.25 19.38 674,370 -0.45(-2.27%)
Oct 05, 2022 19.49 20.01 19.42 19.84 450,224 +0.16(+0.83%)
Oct 04, 2022 19.17 19.67 19.13 19.67 830,974 +0.71(+3.74%)
Oct 03, 2022 18.93 19.01 18.56 18.96 712,616 +0.19(+1.02%)
Sep 30, 2022 18.55 19.18 18.41 18.77 595,986 +0.24(+1.29%)
Sep 29, 2022 18.51 18.65 18.30 18.53 531,092 -0.26(-1.38%)
Sep 28, 2022 18.42 18.96 18.07 18.79 597,591 +0.60(+3.32%)
Sep 27, 2022 18.43 18.70 17.90 18.19 570,114 -0.03(-0.16%)
Sep 26, 2022 17.50 18.79 17.42 18.22 1,053,974 +0.85(+4.91%)
Sep 23, 2022 17.62 17.88 17.10 17.36 685,985 -0.54(-3.00%)
Sep 22, 2022 17.95 18.05 17.71 17.90 701,235 -0.15(-0.85%)
Sep 21, 2022 17.81 18.42 17.73 18.05 699,173 +0.19(+1.07%)
Sep 20, 2022 18.08 18.12 17.61 17.86 1,161,565 +0.32(+1.80%)
Sep 19, 2022 17.46 17.92 17.29 17.54 1,154,033 -0.28(-1.56%)
Sep 16, 2022 16.93 18.06 16.71 17.82 4,141,857 +0.72(+4.20%)
Sep 15, 2022 17.40 17.51 16.80 17.10 1,346,984 -0.57(-3.20%)
Sep 14, 2022 18.22 18.39 17.53 17.67 1,277,267 -0.46(-2.54%)
Sep 13, 2022 19.31 19.31 17.92 18.13 964,876 -1.30(-6.71%)
Sep 12, 2022 19.39 19.98 18.99 19.43 688,791 +0.22(+1.15%)
Sep 09, 2022 19.34 19.40 18.87 19.21 536,953 +0.14(+0.75%)
Sep 08, 2022 19.38 19.51 18.64 19.07 801,817 -0.47(-2.40%)
Sep 07, 2022 19.42 19.81 19.06 19.54 1,006,682 +0.07(+0.34%)
Sep 06, 2022 21.53 21.57 19.36 19.47 1,421,791 -2.27(-10.45%)
Sep 02, 2022 22.06 22.22 21.47 21.74 632,055 -0.02(-0.09%)
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.