Skip to main content

Adtran Holdings Inc (NQ: ADTN )

5.500 -0.100 (-1.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 18.33 18.54 18.23 18.26 921,587 -0.14(-0.78%)
Jul 30, 2009 18.69 18.88 18.32 18.40 971,410 -0.10(-0.53%)
Jul 29, 2009 18.39 18.54 18.13 18.50 1,046,805 +0.09(+0.49%)
Jul 28, 2009 18.69 18.84 18.15 18.41 1,344,742 -0.37(-1.97%)
Jul 27, 2009 18.78 18.88 18.45 18.78 880,581 -0.05(-0.24%)
Jul 24, 2009 18.60 18.84 18.40 18.82 1,189,702 -0.03(-0.16%)
Jul 23, 2009 18.57 19.18 18.40 18.85 1,768,603 +0.32(+1.71%)
Jul 22, 2009 18.23 18.69 18.18 18.54 1,808,605 +0.28(+1.53%)
Jul 21, 2009 18.25 18.26 17.98 18.26 1,400,219 +0.11(+0.62%)
Jul 20, 2009 17.88 18.26 17.79 18.14 1,958,309 +0.36(+2.03%)
Jul 17, 2009 17.60 17.96 17.49 17.78 1,749,112 +0.19(+1.07%)
Jul 16, 2009 16.56 17.64 16.47 17.59 3,419,619 +1.16(+7.05%)
Jul 15, 2009 16.59 17.30 16.04 16.43 5,471,103 +0.07(+0.41%)
Jul 14, 2009 16.06 16.52 16.00 16.37 1,751,504 +0.26(+1.59%)
Jul 13, 2009 15.96 16.19 15.66 16.11 1,170,128 +0.41(+2.64%)
Jul 10, 2009 15.51 15.86 15.28 15.70 1,495,256 +0.08(+0.53%)
Jul 09, 2009 15.80 15.87 15.49 15.61 1,066,577 -0.15(-0.96%)
Jul 08, 2009 15.98 16.24 15.41 15.77 1,816,870 -0.24(-1.51%)
Jul 07, 2009 16.94 16.94 15.99 16.01 1,686,745 -0.93(-5.47%)
Jul 06, 2009 17.22 17.28 16.82 16.93 1,302,436 -0.37(-2.13%)
Jul 02, 2009 17.11 17.53 17.05 17.30 2,418,197 +0.44(+2.64%)
Jul 01, 2009 16.38 17.02 16.21 16.86 1,929,211 +0.69(+4.28%)
Jun 30, 2009 16.16 16.24 15.96 16.16 1,358,891 -0.01(-0.05%)
Jun 29, 2009 15.79 16.37 15.75 16.17 1,348,183 +0.35(+2.19%)
Jun 26, 2009 15.61 15.98 15.51 15.83 2,165,152 +0.17(+1.11%)
Jun 25, 2009 15.37 15.70 14.98 15.65 1,141,281 +0.65(+4.37%)
Jun 24, 2009 14.61 15.28 14.61 15.00 929,295 +0.41(+2.84%)
Jun 23, 2009 14.76 14.85 14.57 14.58 645,465 -0.13(-0.87%)
Jun 22, 2009 15.12 15.21 14.71 14.71 855,009 -0.47(-3.12%)
Jun 19, 2009 14.86 15.28 14.73 15.19 1,792,797 +0.56(+3.86%)
Jun 18, 2009 14.61 14.81 14.51 14.62 645,157 -0.03(-0.21%)
Jun 17, 2009 14.60 14.88 14.42 14.65 544,621 +0.11(+0.78%)
Jun 16, 2009 15.05 15.10 14.51 14.54 799,340 -0.41(-2.72%)
Jun 15, 2009 15.16 15.28 14.73 14.94 769,668 -0.29(-1.93%)
Jun 12, 2009 15.36 15.36 14.91 15.24 537,741 -0.23(-1.46%)
Jun 11, 2009 15.37 15.67 15.33 15.46 539,540 +0.13(+0.83%)
Jun 10, 2009 15.78 15.78 15.00 15.34 582,174 -0.23(-1.45%)
Jun 09, 2009 15.76 15.80 15.48 15.56 610,414 -0.06(-0.39%)
Jun 08, 2009 15.37 15.80 15.31 15.62 624,430 -0.14(-0.91%)
Jun 05, 2009 16.09 16.16 15.64 15.77 696,029 -0.19(-1.18%)
Jun 04, 2009 16.25 16.40 15.70 15.95 1,144,396 -0.23(-1.40%)
Jun 03, 2009 16.01 16.25 15.85 16.18 1,034,252 +0.09(+0.56%)
Jun 02, 2009 15.80 16.35 15.79 16.09 992,115 +0.02(+0.09%)
Jun 01, 2009 15.87 16.28 15.81 16.07 887,097 +0.43(+2.74%)
May 29, 2009 15.41 15.66 15.10 15.64 804,547 +0.26(+1.71%)
May 28, 2009 15.36 15.43 14.99 15.38 1,047,094 +0.15(+0.99%)
May 27, 2009 15.39 15.54 15.19 15.23 657,191 -0.28(-1.80%)
May 26, 2009 14.76 15.73 14.73 15.51 807,917 +0.66(+4.46%)
May 22, 2009 15.03 15.08 14.76 14.85 601,487 -0.13(-0.85%)
May 21, 2009 15.00 15.18 14.76 14.97 941,070 -0.32(-2.07%)
May 20, 2009 15.37 15.88 15.22 15.29 787,144 -0.06(-0.39%)
May 19, 2009 15.09 15.52 15.09 15.35 882,742 +0.11(+0.69%)
May 18, 2009 14.85 15.25 14.79 15.25 700,886 +0.40(+2.69%)
May 15, 2009 14.55 14.95 14.55 14.85 716,543 +0.24(+1.65%)
May 14, 2009 14.46 14.74 14.30 14.61 794,960 +0.24(+1.68%)
May 13, 2009 14.52 14.59 14.18 14.36 983,129 -0.40(-2.70%)
May 12, 2009 14.78 14.91 14.54 14.76 968,016 +0.19(+1.29%)
May 11, 2009 14.68 15.00 14.38 14.58 1,038,350 -0.44(-2.91%)
May 08, 2009 15.01 15.36 14.73 15.01 816,949 +0.14(+0.96%)
May 07, 2009 15.47 15.52 14.73 14.87 827,000 -0.45(-2.95%)
May 06, 2009 15.63 15.63 15.01 15.32 762,340 +0.03(+0.20%)
May 05, 2009 15.62 15.66 15.14 15.29 1,156,656 -0.34(-2.17%)
May 04, 2009 15.81 15.81 15.46 15.63 1,049,439 -0.20(-1.28%)
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.