Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adtran Holdings Inc (NQ: ADTN )

4.530 +0.150 (+3.42%)
Streaming Delayed Price Updated: 10:46 AM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2019 8.773 8.962 8.746 8.890 459,467 +0.05(+0.61%)
Dec 30, 2019 8.800 8.926 8.674 8.836 171,333 +0.08(+0.87%)
Dec 27, 2019 8.845 8.845 8.719 8.759 183,230 -0.05(-0.56%)
Dec 26, 2019 8.710 8.827 8.634 8.809 168,184 +0.08(+0.93%)
Dec 24, 2019 8.656 8.845 8.603 8.728 130,164 +0.08(+0.94%)
Dec 23, 2019 8.485 8.737 8.413 8.647 181,850 +0.16(+1.91%)
Dec 20, 2019 8.512 8.553 8.395 8.485 954,424 -0.04(-0.47%)
Dec 19, 2019 8.566 8.584 8.467 8.526 366,728 -0.07(-0.78%)
Dec 18, 2019 8.503 8.683 8.440 8.593 186,363 +0.12(+1.38%)
Dec 17, 2019 8.503 8.512 8.368 8.476 281,350 -0.01(-0.16%)
Dec 16, 2019 8.512 8.755 8.395 8.490 212,672 +0.07(+0.80%)
Dec 13, 2019 8.476 8.539 8.279 8.422 263,776 -0.06(-0.74%)
Dec 12, 2019 8.422 8.611 8.395 8.485 252,085 +0.12(+1.40%)
Dec 11, 2019 8.216 8.386 8.198 8.368 148,155 +0.14(+1.75%)
Dec 10, 2019 8.198 8.261 8.112 8.225 276,551 +0.02(+0.22%)
Dec 09, 2019 7.946 8.297 7.946 8.207 305,539 +0.24(+3.05%)
Dec 06, 2019 8.027 8.081 7.865 7.964 456,241 -0.04(-0.56%)
Dec 05, 2019 8.027 8.054 7.919 8.009 312,880 -0.02(-0.22%)
Dec 04, 2019 8.162 8.261 8.000 8.027 258,574 -0.10(-1.22%)
Dec 03, 2019 8.045 8.189 7.991 8.126 211,175 -0.04(-0.44%)
Dec 02, 2019 8.297 8.377 8.000 8.162 337,104 -0.10(-1.20%)
Nov 29, 2019 8.279 8.350 8.207 8.261 123,822 -0.03(-0.33%)
Nov 27, 2019 8.288 8.440 8.252 8.288 182,229 -0.01(-0.11%)
Nov 26, 2019 8.323 8.521 8.217 8.297 368,374 -0.03(-0.32%)
Nov 25, 2019 7.874 8.395 7.811 8.323 417,281 +0.41(+5.23%)
Nov 22, 2019 7.829 7.973 7.775 7.910 167,655 +0.13(+1.73%)
Nov 21, 2019 7.982 7.982 7.748 7.775 260,429 -0.20(-2.48%)
Nov 20, 2019 8.081 8.162 7.946 7.973 246,291 -0.18(-2.15%)
Nov 19, 2019 8.216 8.323 8.036 8.148 241,875 -0.01(-0.17%)
Nov 18, 2019 8.341 8.350 8.094 8.162 240,342 -0.22(-2.58%)
Nov 15, 2019 8.377 8.440 8.297 8.377 206,259 +0.06(+0.76%)
Nov 14, 2019 8.332 8.413 8.279 8.315 193,968 -0.11(-1.28%)
Nov 13, 2019 8.548 8.602 8.404 8.422 197,461 -0.23(-2.70%)
Nov 12, 2019 8.594 8.683 8.496 8.656 314,831 +0.06(+0.73%)
Nov 11, 2019 8.460 8.701 8.358 8.594 291,083 +0.02(+0.21%)
Nov 08, 2019 8.389 8.647 8.318 8.576 339,792 +0.18(+2.12%)
Nov 07, 2019 8.175 8.487 8.042 8.398 432,227 +0.28(+3.40%)
Nov 06, 2019 8.362 8.398 8.122 8.122 301,939 -0.31(-3.70%)
Nov 05, 2019 8.478 8.647 8.380 8.433 246,417 -0.06(-0.73%)
Nov 04, 2019 8.300 8.589 8.202 8.496 345,200 +0.32(+3.92%)
Nov 01, 2019 7.748 8.327 7.573 8.175 489,027 +0.33(+4.20%)
Oct 31, 2019 8.647 8.674 7.757 7.846 621,161 -0.69(-8.04%)
Oct 30, 2019 8.540 8.629 8.442 8.531 253,683 -0.01(-0.10%)
Oct 29, 2019 8.380 8.585 8.327 8.540 222,573 +0.14(+1.70%)
Oct 28, 2019 8.398 8.576 8.380 8.398 162,980 +0.05(+0.64%)
Oct 25, 2019 8.095 8.469 7.988 8.344 293,865 +0.25(+3.08%)
Oct 24, 2019 8.335 8.389 8.051 8.095 230,838 -0.22(-2.68%)
Oct 23, 2019 8.335 8.380 8.242 8.318 271,282 -0.01(-0.11%)
Oct 22, 2019 8.380 8.469 8.282 8.327 294,844 -0.05(-0.64%)
Oct 21, 2019 8.629 8.763 8.353 8.380 310,005 -0.20(-2.28%)
Oct 18, 2019 8.710 8.772 8.540 8.576 257,820 -0.16(-1.83%)
Oct 17, 2019 8.585 8.852 8.585 8.736 246,509 +0.18(+2.13%)
Oct 16, 2019 8.264 8.665 8.264 8.554 283,850 +0.31(+3.73%)
Oct 15, 2019 8.113 8.273 8.086 8.246 387,729 +0.16(+2.04%)
Oct 14, 2019 8.033 8.220 7.979 8.082 402,061 +0.03(+0.39%)
Oct 11, 2019 7.846 8.264 7.846 8.051 519,458 +0.20(+2.61%)
Oct 10, 2019 7.685 8.220 7.204 7.846 1,893,806 -1.87(-19.25%)
Oct 09, 2019 9.903 9.930 9.600 9.716 313,027 -0.12(-1.27%)
Oct 08, 2019 10.02 10.10 9.796 9.841 424,150 -0.22(-2.21%)
Oct 07, 2019 10.15 10.32 10.04 10.06 452,504 -0.17(-1.65%)
Oct 04, 2019 10.05 10.25 9.979 10.23 203,808 +0.18(+1.77%)
Oct 03, 2019 9.992 10.12 9.805 10.05 239,917 -0.01(-0.09%)
Oct 02, 2019 9.814 10.24 9.662 10.06 369,159 +0.20(+2.08%)
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.