Skip to main content

Adtran Holdings Inc (NQ: ADTN )

5.460 +0.140 (+2.63%)
Streaming Delayed Price Updated: 2:54 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 11.22 11.40 11.06 11.37 337,446 +0.16(+1.39%)
Jul 30, 2020 11.08 11.27 10.97 11.22 241,002 -0.13(-1.13%)
Jul 29, 2020 11.25 11.50 11.25 11.35 202,001 +0.14(+1.22%)
Jul 28, 2020 11.54 11.61 11.17 11.21 341,861 -0.48(-4.07%)
Jul 27, 2020 11.57 11.72 11.52 11.68 247,317 +0.15(+1.27%)
Jul 24, 2020 11.65 11.74 11.43 11.54 284,918 -0.20(-1.72%)
Jul 23, 2020 11.60 11.80 11.40 11.74 491,833 +0.25(+2.15%)
Jul 22, 2020 10.77 11.56 10.76 11.49 844,820 +0.78(+7.26%)
Jul 21, 2020 10.83 11.11 10.61 10.71 315,358 +0.06(+0.60%)
Jul 20, 2020 10.50 10.86 10.37 10.65 508,915 +0.12(+1.13%)
Jul 17, 2020 10.12 10.58 10.12 10.53 389,210 +0.39(+3.88%)
Jul 16, 2020 10.31 10.32 10.05 10.14 229,097 -0.23(-2.21%)
Jul 15, 2020 10.36 10.59 10.20 10.37 329,701 +0.24(+2.35%)
Jul 14, 2020 9.990 10.15 9.825 10.13 248,738 +0.18(+1.84%)
Jul 13, 2020 10.11 10.30 9.935 9.944 304,254 -0.05(-0.55%)
Jul 10, 2020 10.16 10.17 9.944 9.999 168,941 -0.15(-1.44%)
Jul 09, 2020 10.09 10.21 9.935 10.15 254,593 +0.04(+0.36%)
Jul 08, 2020 10.08 10.27 9.935 10.11 360,713 +0.02(+0.18%)
Jul 07, 2020 10.16 10.39 10.07 10.09 337,279 -0.20(-1.96%)
Jul 06, 2020 9.890 10.36 9.761 10.29 395,311 +0.66(+6.84%)
Jul 02, 2020 9.862 10.02 9.606 9.633 235,885 -0.08(-0.85%)
Jul 01, 2020 10.01 10.07 9.670 9.716 276,143 -0.29(-2.93%)
Jun 30, 2020 9.706 10.04 9.706 10.01 261,617 +0.11(+1.11%)
Jun 29, 2020 9.835 10.07 9.679 9.899 439,686 +0.17(+1.79%)
Jun 26, 2020 9.551 9.798 9.413 9.725 596,701 +0.15(+1.53%)
Jun 25, 2020 9.514 9.606 9.354 9.578 300,163 +0.04(+0.38%)
Jun 24, 2020 10.07 10.15 9.239 9.542 835,087 -0.50(-5.01%)
Jun 23, 2020 10.26 10.26 9.871 10.05 485,582 -0.01(-0.09%)
Jun 22, 2020 9.999 10.14 9.816 10.05 367,727 -0.03(-0.27%)
Jun 19, 2020 10.33 10.48 9.963 10.08 858,905 -0.16(-1.52%)
Jun 18, 2020 9.999 10.35 9.999 10.24 378,601 +0.16(+1.59%)
Jun 17, 2020 10.14 10.37 10.02 10.08 307,500 -0.11(-1.12%)
Jun 16, 2020 10.38 10.60 10.10 10.19 373,557 +0.33(+3.34%)
Jun 15, 2020 9.651 9.890 9.423 9.862 370,598 +0.23(+2.38%)
Jun 12, 2020 9.780 10.04 9.431 9.633 332,532 +0.24(+2.58%)
Jun 11, 2020 10.12 10.26 9.391 9.391 512,263 -1.14(-10.83%)
Jun 10, 2020 10.66 10.66 10.37 10.53 349,067 -0.10(-0.95%)
Jun 09, 2020 10.92 10.97 10.55 10.63 337,615 -0.41(-3.73%)
Jun 08, 2020 10.70 11.44 10.66 11.04 906,109 +0.50(+4.78%)
Jun 05, 2020 10.73 10.86 10.50 10.54 513,050 +0.06(+0.61%)
Jun 04, 2020 10.53 10.80 10.34 10.48 459,468 -0.16(-1.55%)
Jun 03, 2020 10.52 10.83 10.52 10.64 255,322 +0.31(+3.01%)
Jun 02, 2020 10.77 10.77 10.12 10.33 286,858 -0.42(-3.92%)
Jun 01, 2020 10.48 10.93 10.31 10.75 533,089 +0.31(+2.98%)
May 29, 2020 10.12 10.47 9.825 10.44 481,161 +0.24(+2.33%)
May 28, 2020 10.53 10.64 10.12 10.20 304,614 -0.22(-2.11%)
May 27, 2020 10.39 10.43 10.03 10.42 357,730 +0.22(+2.15%)
May 26, 2020 10.66 10.73 10.13 10.20 315,192 -0.05(-0.54%)
May 22, 2020 9.972 10.26 9.899 10.26 233,810 +0.24(+2.38%)
May 21, 2020 10.07 10.30 9.990 10.02 289,470 -0.06(-0.64%)
May 20, 2020 10.12 10.18 9.890 10.08 307,351 +0.09(+0.92%)
May 19, 2020 9.918 10.27 9.845 9.990 336,633 +0.01(+0.09%)
May 18, 2020 9.963 10.03 9.613 9.981 442,843 +0.54(+5.67%)
May 15, 2020 9.382 9.672 9.282 9.445 404,642 +0.10(+1.07%)
May 14, 2020 9.218 9.482 9.055 9.345 316,242 +0.01(+0.10%)
May 13, 2020 9.899 10.09 9.050 9.336 457,543 -0.71(-7.05%)
May 12, 2020 9.872 10.35 9.645 10.04 414,696 +0.35(+3.66%)
May 11, 2020 10.22 10.24 9.627 9.691 621,225 -0.65(-6.28%)
May 08, 2020 10.90 10.90 10.11 10.34 873,147 -0.24(-2.27%)
May 07, 2020 9.255 10.83 9.255 10.58 1,254,850 +1.25(+13.44%)
May 06, 2020 9.164 9.554 8.991 9.327 451,491 +0.18(+1.99%)
May 05, 2020 9.073 9.445 9.046 9.146 256,076 +0.06(+0.70%)
May 04, 2020 8.900 9.127 8.764 9.082 445,117 +0.02(+0.20%)
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.