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

Adtran Holdings Inc (NQ: ADTN )

5.740 -0.100 (-1.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Nov 30, 2020 12.20 12.40 11.76 11.88 287,194 -0.20(-1.63%)
Nov 27, 2020 11.91 12.44 11.84 12.07 218,401 +0.33(+2.80%)
Nov 25, 2020 11.82 11.90 11.67 11.74 169,228 -0.04(-0.32%)
Nov 24, 2020 11.64 11.93 11.50 11.78 282,729 +0.22(+1.91%)
Nov 23, 2020 11.51 11.69 11.36 11.56 202,937 +0.13(+1.11%)
Nov 20, 2020 11.43 11.56 11.35 11.43 163,694 -0.10(-0.90%)
Nov 19, 2020 11.60 11.74 11.33 11.54 131,949 -0.13(-1.13%)
Nov 18, 2020 11.78 12.00 11.63 11.67 284,972 -0.08(-0.72%)
Nov 17, 2020 11.86 11.86 11.52 11.75 191,228 -0.13(-1.11%)
Nov 16, 2020 11.96 12.17 11.59 11.89 330,117 +0.08(+0.72%)
Nov 13, 2020 11.67 11.90 11.40 11.80 270,455 +0.30(+2.60%)
Nov 12, 2020 11.59 11.82 11.35 11.50 285,644 -0.17(-1.44%)
Nov 11, 2020 11.55 11.69 11.31 11.67 220,586 +0.11(+0.97%)
Nov 10, 2020 11.07 11.63 10.98 11.56 369,036 +0.58(+5.27%)
Nov 09, 2020 12.02 12.10 10.94 10.98 393,238 -0.39(-3.45%)
Nov 06, 2020 12.02 12.02 11.21 11.37 381,188 -0.64(-5.36%)
Nov 05, 2020 11.36 12.11 11.29 12.02 592,525 +0.80(+7.16%)
Nov 04, 2020 11.19 12.06 11.05 11.21 586,032 +0.79(+7.61%)
Nov 03, 2020 11.25 11.25 9.944 10.42 597,341 -0.13(-1.24%)
Nov 02, 2020 10.13 10.57 9.982 10.55 431,526 +0.58(+5.80%)
Oct 30, 2020 10.22 10.35 9.954 9.972 461,049 -0.27(-2.64%)
Oct 29, 2020 10.23 10.40 10.14 10.24 316,116 +0.07(+0.73%)
Oct 28, 2020 10.54 10.61 10.14 10.17 252,161 -0.59(-5.46%)
Oct 27, 2020 11.19 11.20 10.62 10.76 293,505 -0.45(-4.00%)
Oct 26, 2020 11.41 11.50 11.03 11.20 306,502 -0.38(-3.30%)
Oct 23, 2020 11.51 11.66 11.35 11.59 206,995 +0.12(+1.06%)
Oct 22, 2020 11.38 11.61 11.16 11.46 257,964 +0.13(+1.15%)
Oct 21, 2020 11.21 12.00 11.21 11.33 491,039 +0.48(+4.38%)
Oct 20, 2020 10.76 10.99 10.69 10.86 366,745 +0.21(+2.02%)
Oct 19, 2020 10.49 10.90 10.40 10.64 385,970 +0.49(+4.87%)
Oct 16, 2020 10.33 10.57 10.13 10.15 146,536 -0.21(-1.98%)
Oct 15, 2020 10.09 10.42 9.982 10.35 155,677 +0.22(+2.21%)
Oct 14, 2020 10.11 10.19 10.02 10.13 174,068 +0.02(+0.18%)
Oct 13, 2020 10.20 10.23 10.03 10.11 255,355 -0.20(-1.90%)
Oct 12, 2020 10.30 10.49 10.00 10.31 231,116 +0.15(+1.47%)
Oct 09, 2020 10.36 10.51 10.13 10.16 183,733 -0.07(-0.73%)
Oct 08, 2020 10.43 10.47 10.05 10.23 147,801 -0.05(-0.45%)
Oct 07, 2020 9.898 10.37 9.814 10.28 311,696 +0.47(+4.75%)
Oct 06, 2020 10.11 10.23 9.804 9.814 226,470 -0.25(-2.50%)
Oct 05, 2020 9.804 10.07 9.730 10.07 192,886 +0.41(+4.25%)
Oct 02, 2020 9.413 9.721 9.413 9.655 194,239 +0.05(+0.49%)
Oct 01, 2020 9.637 9.692 9.450 9.609 167,554 +0.04(+0.44%)
Sep 30, 2020 9.674 9.804 9.487 9.567 203,140 -0.13(-1.30%)
Sep 29, 2020 9.543 9.786 9.543 9.693 161,553 +0.17(+1.76%)
Sep 28, 2020 9.394 9.637 9.394 9.525 240,385 +0.26(+2.82%)
Sep 25, 2020 9.133 9.674 9.114 9.263 139,890 +0.11(+1.22%)
Sep 24, 2020 9.105 9.441 9.012 9.151 219,052 -0.07(-0.71%)
Sep 23, 2020 9.534 9.702 9.151 9.217 278,986 -0.34(-3.52%)
Sep 22, 2020 9.655 9.655 9.385 9.553 195,088 -0.06(-0.58%)
Sep 21, 2020 9.581 9.627 9.431 9.609 296,327 -0.17(-1.72%)
Sep 18, 2020 9.730 9.823 9.469 9.776 679,086 +0.12(+1.26%)
Sep 17, 2020 9.674 9.814 9.576 9.655 293,744 -0.23(-2.31%)
Sep 16, 2020 9.916 10.03 9.851 9.884 229,777 +0.04(+0.43%)
Sep 15, 2020 9.935 10.21 9.711 9.842 457,774 +0.03(+0.29%)
Sep 14, 2020 9.655 9.860 9.478 9.814 192,275 +0.19(+1.99%)
Sep 11, 2020 9.478 9.707 9.375 9.623 229,399 +0.22(+2.33%)
Sep 10, 2020 9.627 9.711 9.394 9.403 266,824 -0.13(-1.37%)
Sep 09, 2020 9.543 9.879 9.347 9.534 262,678 +0.03(+0.29%)
Sep 08, 2020 9.581 9.711 9.469 9.506 281,226 -0.24(-2.49%)
Sep 04, 2020 9.814 9.926 9.534 9.748 292,752 +0.05(+0.48%)
Sep 03, 2020 10.24 10.24 9.627 9.702 396,151 -0.97(-9.09%)
Sep 02, 2020 10.47 10.75 10.38 10.67 170,767 +0.21(+2.05%)
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.