Skip to main content

Adtran Holdings Inc (NQ: ADTN )

5.400 +0.080 (+1.50%)
Streaming Delayed Price Updated: 12:49 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 23.38 23.76 23.25 23.29 1,416,221 +0.52(+2.27%)
Jun 28, 2012 22.84 22.92 22.45 22.78 940,680 -0.25(-1.07%)
Jun 27, 2012 22.88 23.31 22.78 23.02 923,152 +0.24(+1.05%)
Jun 26, 2012 22.73 23.46 22.56 22.78 1,209,259 +0.21(+0.92%)
Jun 25, 2012 22.45 22.71 22.11 22.58 824,826 -0.24(-1.05%)
Jun 22, 2012 22.47 22.90 22.31 22.82 633,564 +0.42(+1.89%)
Jun 21, 2012 23.66 23.66 22.37 22.39 648,372 -1.30(-5.47%)
Jun 20, 2012 23.50 23.94 23.07 23.69 1,122,352 +0.06(+0.26%)
Jun 19, 2012 23.13 23.76 22.78 23.63 791,012 +0.63(+2.75%)
Jun 18, 2012 22.54 23.03 22.32 22.99 614,512 +0.37(+1.64%)
Jun 15, 2012 22.38 22.68 22.16 22.62 754,067 +0.34(+1.52%)
Jun 14, 2012 22.45 22.45 21.87 22.28 753,959 -0.04(-0.17%)
Jun 13, 2012 22.60 22.83 22.24 22.32 584,122 -0.31(-1.36%)
Jun 12, 2012 22.15 22.63 21.97 22.63 762,767 +0.52(+2.37%)
Jun 11, 2012 23.27 23.27 22.09 22.11 730,376 -0.85(-3.70%)
Jun 08, 2012 22.91 23.23 22.84 22.95 610,010 -0.04(-0.17%)
Jun 07, 2012 23.20 23.33 22.71 22.99 1,052,936 +0.13(+0.57%)
Jun 06, 2012 22.46 22.93 22.37 22.86 770,372 +0.64(+2.88%)
Jun 05, 2012 21.60 22.26 21.59 22.22 745,864 +0.60(+2.78%)
Jun 04, 2012 21.37 21.92 21.21 21.62 832,586 -0.23(-1.06%)
Jun 01, 2012 22.04 22.21 21.77 21.85 786,665 -0.70(-3.11%)
May 31, 2012 22.61 22.75 22.07 22.55 997,507 +0.05(+0.21%)
May 30, 2012 23.42 23.44 22.50 22.51 1,064,562 -1.25(-5.26%)
May 29, 2012 23.53 23.81 23.33 23.76 990,544 +0.54(+2.33%)
May 25, 2012 23.08 23.36 23.01 23.22 618,004 +0.22(+0.97%)
May 24, 2012 23.47 23.49 22.77 22.99 1,273,085 -0.44(-1.88%)
May 23, 2012 22.80 23.53 22.63 23.43 923,547 +0.47(+2.05%)
May 22, 2012 22.88 23.16 22.57 22.96 1,036,452 +0.04(+0.17%)
May 21, 2012 22.21 23.09 22.07 22.92 1,026,540 +0.81(+3.66%)
May 18, 2012 22.53 22.91 22.10 22.11 1,121,649 -0.42(-1.85%)
May 17, 2012 22.91 22.95 22.48 22.53 945,724 -0.33(-1.45%)
May 16, 2012 23.56 23.60 22.86 22.86 1,049,617 -0.52(-2.21%)
May 15, 2012 23.00 23.67 22.95 23.38 1,015,924 +0.45(+1.95%)
May 14, 2012 23.11 23.29 22.87 22.93 805,424 -0.40(-1.72%)
May 11, 2012 23.14 23.77 23.14 23.33 804,960 -0.06(-0.26%)
May 10, 2012 23.93 23.94 23.15 23.39 930,835 -0.29(-1.24%)
May 09, 2012 22.95 23.91 22.82 23.69 1,423,963 +0.39(+1.69%)
May 08, 2012 22.48 23.39 22.31 23.29 1,552,921 +0.71(+3.14%)
May 07, 2012 22.75 23.02 22.44 22.58 1,397,912 -0.29(-1.28%)
May 04, 2012 23.26 23.34 22.78 22.88 1,486,000 -0.58(-2.47%)
May 03, 2012 23.75 23.90 23.18 23.46 1,148,768 -0.41(-1.71%)
May 02, 2012 23.79 23.92 23.60 23.86 927,582 -0.11(-0.45%)
May 01, 2012 23.52 24.32 23.52 23.97 1,301,420 +0.42(+1.80%)
Apr 30, 2012 23.56 23.63 23.31 23.55 722,398 -0.08(-0.33%)
Apr 27, 2012 23.42 23.65 23.04 23.63 952,439 +0.19(+0.82%)
Apr 26, 2012 23.36 23.73 23.26 23.43 1,380,979 +0.08(+0.36%)
Apr 25, 2012 23.14 23.83 23.04 23.35 1,704,829 +0.55(+2.40%)
Apr 24, 2012 22.83 23.04 22.50 22.80 1,868,023 -0.07(-0.30%)
Apr 23, 2012 22.54 22.98 22.32 22.87 1,425,703 -0.01(-0.03%)
Apr 20, 2012 23.55 23.55 22.81 22.88 1,587,955 -0.42(-1.78%)
Apr 19, 2012 23.04 23.65 22.98 23.29 1,239,264 +0.18(+0.80%)
Apr 18, 2012 23.23 23.25 22.91 23.11 1,098,555 -0.15(-0.66%)
Apr 17, 2012 22.92 23.44 22.82 23.26 1,314,677 +0.56(+2.47%)
Apr 16, 2012 23.08 23.09 22.47 22.70 1,435,119 -0.28(-1.21%)
Apr 13, 2012 23.45 23.48 22.87 22.98 1,190,173 -0.60(-2.54%)
Apr 12, 2012 23.81 23.88 23.28 23.58 1,816,768 -0.06(-0.26%)
Apr 11, 2012 21.92 23.99 21.68 23.64 4,684,137 +1.74(+7.94%)
Apr 10, 2012 22.22 22.38 21.84 21.90 1,778,639 -0.24(-1.08%)
Apr 09, 2012 22.08 22.34 21.92 22.14 1,365,570 -0.37(-1.64%)
Apr 05, 2012 22.77 22.96 22.30 22.51 1,946,243 -0.67(-2.89%)
Apr 04, 2012 23.39 23.42 23.08 23.18 932,123 -0.42(-1.76%)
Apr 03, 2012 23.86 24.12 23.45 23.59 903,155 -0.20(-0.84%)
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.