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 (%)
Jul 31, 2013 20.74 20.95 20.72 20.85 0 +0.11(+0.53%)
Jul 30, 2013 20.66 20.93 20.52 20.74 0 +0.23(+1.12%)
Jul 29, 2013 20.65 20.83 20.37 20.51 0 -0.13(-0.65%)
Jul 26, 2013 20.84 20.96 20.56 20.65 0 -0.32(-1.51%)
Jul 25, 2013 20.94 20.99 20.41 20.96 0 +0.06(+0.26%)
Jul 24, 2013 21.17 21.24 20.78 20.91 0 -0.21(-0.97%)
Jul 23, 2013 21.10 21.24 21.00 21.11 0 +0.13(+0.60%)
Jul 22, 2013 20.88 21.07 20.86 20.99 0 +0.12(+0.57%)
Jul 19, 2013 20.80 20.88 20.66 20.87 0 +0.10(+0.49%)
Jul 18, 2013 20.68 20.95 20.62 20.77 0 +0.11(+0.53%)
Jul 17, 2013 20.33 20.84 20.25 20.65 1,268,625 +0.40(+1.98%)
Jul 16, 2013 19.85 20.25 19.81 20.25 0 +0.39(+1.98%)
Jul 15, 2013 19.61 19.92 19.42 19.86 0 +0.35(+1.77%)
Jul 12, 2013 18.83 19.64 18.68 19.51 0 +0.64(+3.42%)
Jul 11, 2013 19.34 19.50 18.80 18.87 0 +0.42(+2.26%)
Jul 10, 2013 20.85 20.96 18.08 18.45 0 -1.37(-6.90%)
Jul 09, 2013 19.72 19.88 19.56 19.82 1,754,616 +0.15(+0.76%)
Jul 08, 2013 19.91 19.91 19.59 19.67 0 -0.20(-1.03%)
Jul 05, 2013 20.03 20.05 19.61 19.88 0 +0.16(+0.80%)
Jul 03, 2013 19.68 19.83 19.48 19.72 0 -0.08(-0.40%)
Jul 02, 2013 19.46 19.89 19.31 19.80 0 +0.28(+1.41%)
Jul 01, 2013 19.50 19.68 19.42 19.52 0 +0.17(+0.85%)
Jun 28, 2013 19.09 19.55 18.78 19.36 2,012,570 +0.17(+0.90%)
Jun 27, 2013 18.94 19.39 18.94 19.18 0 +0.35(+1.88%)
Jun 26, 2013 18.83 19.05 18.53 18.83 0 +0.18(+0.97%)
Jun 25, 2013 18.59 18.78 18.26 18.65 0 +0.26(+1.41%)
Jun 24, 2013 18.63 18.76 18.30 18.39 0 -0.39(-2.09%)
Jun 21, 2013 18.74 18.87 18.46 18.78 1,364,010 +0.10(+0.55%)
Jun 20, 2013 18.96 19.09 18.63 18.68 0 -0.42(-2.18%)
Jun 19, 2013 19.15 19.30 18.90 19.10 0 -0.02(-0.12%)
Jun 18, 2013 18.72 19.22 18.50 19.12 0 +0.46(+2.44%)
Jun 17, 2013 18.79 18.96 18.42 18.67 0 +0.02(+0.13%)
Jun 14, 2013 19.11 19.19 18.53 18.64 0 -0.38(-1.98%)
Jun 13, 2013 18.48 19.11 18.28 19.02 643,947 +0.50(+2.67%)
Jun 12, 2013 18.86 18.91 18.45 18.52 438,087 -0.21(-1.13%)
Jun 11, 2013 18.78 19.18 18.52 18.74 438,878 -0.28(-1.49%)
Jun 10, 2013 18.94 19.18 18.62 19.02 0 +0.10(+0.54%)
Jun 07, 2013 19.00 19.00 18.55 18.92 0 +0.02(+0.08%)
Jun 06, 2013 18.50 19.30 18.26 18.90 1,182,755 +0.91(+5.07%)
Jun 05, 2013 17.97 18.20 17.81 17.99 0 -0.02(-0.13%)
Jun 04, 2013 18.20 18.34 17.81 18.01 0 -0.14(-0.78%)
Jun 03, 2013 18.26 18.37 17.74 18.15 1,359,273 -0.02(-0.13%)
May 31, 2013 18.45 18.59 18.15 18.18 1,215,173 -0.37(-1.99%)
May 30, 2013 18.48 18.70 18.36 18.55 612,636 +0.08(+0.43%)
May 29, 2013 18.15 18.62 17.93 18.47 922,798 +0.22(+1.21%)
May 28, 2013 17.84 18.35 17.84 18.25 719,904 +0.73(+4.17%)
May 24, 2013 17.39 17.60 17.21 17.52 0 +0.08(+0.45%)
May 23, 2013 17.26 17.45 17.01 17.44 0 +0.05(+0.27%)
May 22, 2013 17.94 17.94 17.30 17.39 0 -0.50(-2.77%)
May 21, 2013 17.95 18.04 17.75 17.89 0 -0.05(-0.26%)
May 20, 2013 17.84 18.01 17.75 17.93 0 +0.02(+0.09%)
May 17, 2013 17.91 18.08 17.69 17.92 0 +0.13(+0.71%)
May 16, 2013 17.52 18.20 17.50 17.79 1,126,333 +0.39(+2.21%)
May 15, 2013 17.70 17.75 17.28 17.41 0 +0.12(+0.68%)
May 13, 2013 16.91 17.41 16.78 17.29 0 +0.40(+2.37%)
May 10, 2013 16.57 17.03 16.50 16.89 0 +0.41(+2.48%)
May 09, 2013 16.53 16.78 16.40 16.48 0 -0.02(-0.10%)
May 08, 2013 16.34 16.54 16.17 16.50 0 +0.07(+0.43%)
May 07, 2013 16.83 17.14 16.39 16.42 0 -0.71(-4.13%)
May 06, 2013 16.72 17.16 16.68 17.13 0 +0.47(+2.83%)
May 03, 2013 16.56 16.94 16.37 16.66 0 +0.29(+1.78%)
May 02, 2013 16.21 16.46 16.13 16.37 0 +0.31(+1.91%)
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.