Skip to main content

Adtran Holdings Inc (NQ: ADTN )

5.500 -0.100 (-1.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 18.75 19.39 18.61 18.98 589,502 +0.24(+1.29%)
Sep 29, 2022 18.72 18.85 18.50 18.74 525,315 -0.26(-1.38%)
Sep 28, 2022 18.62 19.17 18.27 19.00 591,090 +0.61(+3.32%)
Sep 27, 2022 18.63 18.91 18.10 18.39 563,912 -0.03(-0.16%)
Sep 26, 2022 17.69 19.00 17.61 18.42 1,042,509 +0.86(+4.91%)
Sep 23, 2022 17.81 18.08 17.29 17.55 678,523 -0.54(-3.00%)
Sep 22, 2022 18.14 18.25 17.91 18.10 693,607 -0.16(-0.85%)
Sep 21, 2022 18.01 18.62 17.92 18.25 691,567 +0.19(+1.07%)
Sep 20, 2022 18.28 18.32 17.80 18.06 1,148,929 +0.32(+1.80%)
Sep 19, 2022 17.65 18.12 17.48 17.74 1,141,479 -0.28(-1.56%)
Sep 16, 2022 17.12 18.26 16.89 18.02 4,096,802 +0.73(+4.20%)
Sep 15, 2022 17.59 17.70 16.98 17.29 1,332,332 -0.57(-3.20%)
Sep 14, 2022 18.43 18.59 17.73 17.86 1,263,373 -0.47(-2.54%)
Sep 13, 2022 19.52 19.52 18.12 18.33 954,380 -1.32(-6.71%)
Sep 12, 2022 19.61 20.20 19.20 19.65 681,298 +0.22(+1.15%)
Sep 09, 2022 19.55 19.62 19.07 19.42 531,112 +0.15(+0.75%)
Sep 08, 2022 19.60 19.72 18.84 19.28 793,095 -0.47(-2.40%)
Sep 07, 2022 19.64 20.02 19.27 19.75 995,731 +0.07(+0.34%)
Sep 06, 2022 21.77 21.81 19.57 19.69 1,406,325 -2.30(-10.45%)
Sep 02, 2022 22.30 22.47 21.70 21.98 625,180 -0.02(-0.09%)
Sep 01, 2022 22.29 22.79 21.75 22.00 698,328 -0.52(-2.32%)
Aug 31, 2022 23.11 23.20 22.14 22.53 669,491 -0.41(-1.78%)
Aug 30, 2022 23.20 23.32 22.54 22.93 555,833 -0.20(-0.88%)
Aug 29, 2022 23.21 23.39 22.80 23.14 425,856 -0.46(-1.93%)
Aug 26, 2022 23.75 24.09 23.44 23.59 582,226 -0.13(-0.53%)
Aug 25, 2022 23.65 24.17 23.52 23.72 386,568 +0.09(+0.37%)
Aug 24, 2022 23.80 23.80 23.55 23.63 294,652 -0.10(-0.41%)
Aug 23, 2022 23.81 24.19 23.71 23.73 345,927 +0.03(+0.12%)
Aug 22, 2022 23.86 23.94 23.50 23.70 449,184 -0.62(-2.55%)
Aug 19, 2022 23.96 24.69 23.08 24.32 614,638 +0.22(+0.93%)
Aug 18, 2022 23.36 24.22 23.36 24.10 521,280 +0.69(+2.94%)
Aug 17, 2022 23.94 23.94 23.37 23.41 508,267 -0.57(-2.38%)
Aug 16, 2022 23.78 24.22 23.58 23.98 518,630 -0.15(-0.64%)
Aug 15, 2022 23.31 24.19 23.20 24.13 568,161 +0.48(+2.04%)
Aug 12, 2022 23.37 23.68 23.04 23.65 629,203 +0.30(+1.28%)
Aug 11, 2022 23.34 23.66 23.24 23.35 460,331 -0.07(-0.29%)
Aug 10, 2022 22.92 23.58 22.79 23.42 822,736 +0.63(+2.75%)
Aug 09, 2022 22.98 23.27 22.46 22.79 690,510 -0.25(-1.09%)
Aug 08, 2022 23.08 23.20 22.76 23.04 944,237 +0.02(+0.08%)
Aug 05, 2022 22.06 23.27 22.06 23.02 644,201 +0.71(+3.20%)
Aug 04, 2022 23.72 24.42 21.51 22.31 2,319,753 -1.55(-6.48%)
Aug 03, 2022 23.52 24.04 23.19 23.85 743,561 +0.30(+1.27%)
Aug 02, 2022 23.45 23.99 23.27 23.55 700,569 -0.21(-0.89%)
Aug 01, 2022 23.11 24.05 21.53 23.77 974,844 +0.50(+2.16%)
Jul 29, 2022 23.14 23.58 22.78 23.26 1,625,724 -0.02(-0.08%)
Jul 28, 2022 23.05 23.53 22.37 23.28 1,158,976 +0.25(+1.09%)
Jul 27, 2022 22.89 23.18 22.52 23.03 1,061,642 +0.14(+0.63%)
Jul 26, 2022 22.60 23.48 22.43 22.89 1,158,113 -0.26(-1.13%)
Jul 25, 2022 23.18 23.49 22.70 23.15 1,909,900 -0.03(-0.13%)
Jul 22, 2022 23.11 23.18 22.68 23.18 681,673 +0.09(+0.38%)
Jul 21, 2022 22.39 23.16 22.01 23.09 932,465 +0.62(+2.75%)
Jul 20, 2022 21.37 22.68 21.23 22.47 1,610,280 +0.89(+4.12%)
Jul 19, 2022 20.80 21.72 20.80 21.58 1,069,144 +0.92(+4.44%)
Jul 18, 2022 19.51 20.82 19.51 20.67 900,952 +1.16(+5.94%)
Jul 15, 2022 18.53 19.60 18.15 19.51 838,133 +0.95(+5.10%)
Jul 14, 2022 19.30 19.30 18.40 18.56 715,176 -0.35(-1.84%)
Jul 13, 2022 18.81 19.47 18.68 18.91 1,216,441 -0.26(-1.36%)
Jul 12, 2022 19.40 19.85 18.74 19.17 11,173,357 -0.22(-1.15%)
Jul 11, 2022 19.77 20.18 19.36 19.39 3,036,660 -0.46(-2.33%)
Jul 08, 2022 19.30 20.26 19.26 19.86 2,514,015 +0.39(+1.98%)
Jul 07, 2022 18.37 19.84 18.15 19.47 1,190,732 +1.30(+7.18%)
Jul 06, 2022 17.33 18.31 17.01 18.17 950,201 +0.75(+4.33%)
Jul 05, 2022 17.27 17.56 16.77 17.41 386,310 -0.14(-0.82%)
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.