Skip to main content

Adtran Holdings Inc (NQ: ADTN )

5.415 +0.095 (+1.79%)
Streaming Delayed Price Updated: 12:34 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 15.56 15.65 15.31 15.38 1,142,584 -0.22(-1.41%)
Mar 27, 2013 14.99 15.72 14.85 15.60 1,059,406 +0.48(+3.16%)
Mar 26, 2013 15.25 15.74 15.01 15.13 840,375 -0.05(-0.31%)
Mar 25, 2013 15.31 15.35 14.99 15.17 654,829 -0.13(-0.82%)
Mar 22, 2013 15.28 16.00 15.24 15.30 1,203,343 +0.37(+2.46%)
Mar 21, 2013 15.28 15.42 14.92 14.93 902,453 -0.49(-3.15%)
Mar 20, 2013 15.35 15.60 15.14 15.42 974,794 +0.16(+1.03%)
Mar 19, 2013 15.60 15.69 15.17 15.26 1,512,280 -0.27(-1.71%)
Mar 18, 2013 15.35 15.92 15.10 15.53 1,299,225 -0.46(-2.89%)
Mar 15, 2013 15.85 16.05 15.66 15.99 1,751,633 +0.16(+0.99%)
Mar 14, 2013 15.75 15.93 15.69 15.83 649,200 +0.16(+1.00%)
Mar 13, 2013 16.56 16.58 15.62 15.67 1,529,857 -0.99(-5.92%)
Mar 12, 2013 16.46 16.68 16.45 16.66 539,167 +0.15(+0.90%)
Mar 11, 2013 16.21 16.59 16.12 16.51 462,861 +0.28(+1.74%)
Mar 08, 2013 16.49 16.55 16.15 16.23 1,152,666 -0.08(-0.48%)
Mar 07, 2013 16.29 16.61 15.78 16.31 1,418,313 +0.27(+1.66%)
Mar 06, 2013 16.33 16.35 15.94 16.04 1,431,735 -0.29(-1.77%)
Mar 05, 2013 16.31 16.49 16.17 16.33 1,086,355 +0.09(+0.58%)
Mar 04, 2013 16.64 16.64 16.05 16.24 1,336,309 -0.31(-1.89%)
Mar 01, 2013 17.23 17.23 16.47 16.55 2,325,981 -0.95(-5.41%)
Feb 28, 2013 17.87 17.87 17.41 17.50 1,545,185 -0.47(-2.61%)
Feb 27, 2013 17.89 18.08 17.80 17.97 701,002 +0.12(+0.66%)
Feb 26, 2013 18.12 18.20 17.67 17.85 1,179,247 -0.15(-0.83%)
Feb 25, 2013 18.39 18.42 17.99 18.00 1,161,020 -0.30(-1.63%)
Feb 22, 2013 18.09 18.40 18.01 18.30 965,134 +0.28(+1.56%)
Feb 21, 2013 18.31 18.32 17.91 18.02 1,388,040 -0.31(-1.67%)
Feb 20, 2013 18.44 18.65 18.32 18.32 1,306,403 -0.16(-0.89%)
Feb 19, 2013 18.12 18.53 18.02 18.49 1,744,323 +0.41(+2.25%)
Feb 15, 2013 18.27 18.27 17.99 18.08 1,365,267 -0.06(-0.35%)
Feb 14, 2013 17.44 18.27 17.27 18.14 1,676,756 +0.27(+1.49%)
Feb 13, 2013 17.10 18.08 17.04 17.87 2,808,224 +0.76(+4.44%)
Feb 12, 2013 16.43 17.25 16.43 17.12 1,238,326 +0.66(+4.00%)
Feb 11, 2013 16.34 16.57 16.20 16.46 624,725 +0.06(+0.38%)
Feb 08, 2013 16.36 16.56 16.34 16.39 700,164 +0.04(+0.24%)
Feb 07, 2013 16.39 16.53 16.29 16.36 696,973 -0.05(-0.33%)
Feb 06, 2013 16.00 16.58 15.97 16.41 1,388,292 +0.95(+6.13%)
Feb 04, 2013 15.77 15.92 15.21 15.46 1,601,077 -0.30(-1.88%)
Feb 01, 2013 15.86 15.90 15.72 15.76 813,359 +0.02(+0.10%)
Jan 31, 2013 15.74 16.06 15.65 15.74 1,296,114 +0.12(+0.80%)
Jan 30, 2013 15.80 15.88 15.58 15.62 1,213,443 -0.15(-0.94%)
Jan 29, 2013 15.94 15.94 15.71 15.77 1,054,874 -0.18(-1.12%)
Jan 28, 2013 16.09 16.29 15.89 15.95 929,203 -0.13(-0.82%)
Jan 25, 2013 16.20 16.24 15.83 16.08 866,006 -0.04(-0.24%)
Jan 24, 2013 15.85 16.42 15.78 16.12 848,237 +0.25(+1.57%)
Jan 23, 2013 16.36 16.37 15.84 15.87 1,458,453 -0.45(-2.77%)
Jan 22, 2013 16.32 16.49 16.20 16.32 1,075,479 -0.03(-0.19%)
Jan 18, 2013 16.62 16.74 16.24 16.35 1,374,007 -0.19(-1.18%)
Jan 17, 2013 16.80 17.10 16.16 16.55 1,874,086 -0.57(-3.32%)
Jan 16, 2013 16.36 17.75 15.55 17.12 5,442,985 +0.76(+4.67%)
Jan 15, 2013 16.08 16.38 15.58 16.35 2,987,940 +0.20(+1.26%)
Jan 14, 2013 16.18 16.44 16.04 16.15 1,621,895 -0.06(-0.38%)
Jan 11, 2013 16.34 16.38 15.99 16.21 1,090,864 -0.15(-0.90%)
Jan 10, 2013 16.13 16.42 15.95 16.36 1,828,553 +0.35(+2.19%)
Jan 09, 2013 16.18 16.40 15.88 16.01 1,549,364 -0.14(-0.87%)
Jan 08, 2013 16.15 16.54 15.95 16.15 1,117,718 -0.07(-0.43%)
Jan 07, 2013 16.11 16.37 16.06 16.22 1,316,047 +0.02(+0.10%)
Jan 04, 2013 15.80 16.27 15.74 16.20 916,551 +0.43(+2.72%)
Jan 03, 2013 15.71 16.14 15.53 15.78 1,285,087 +0.09(+0.55%)
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.