Skip to main content

Adtran Holdings Inc (NQ: ADTN )

5.840 +0.340 (+6.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 18.76 19.39 18.61 18.98 589,396 +0.24(+1.29%)
Sep 29, 2022 18.72 18.86 18.51 18.74 525,220 -0.26(-1.38%)
Sep 28, 2022 18.62 19.18 18.27 19.00 590,984 +0.61(+3.32%)
Sep 27, 2022 18.63 18.91 18.10 18.39 563,811 -0.03(-0.16%)
Sep 26, 2022 17.69 19.00 17.61 18.42 1,042,321 +0.86(+4.91%)
Sep 23, 2022 17.82 18.08 17.29 17.56 678,400 -0.54(-3.00%)
Sep 22, 2022 18.15 18.25 17.91 18.10 693,482 -0.16(-0.85%)
Sep 21, 2022 18.01 18.62 17.92 18.25 691,442 +0.19(+1.07%)
Sep 20, 2022 18.28 18.32 17.81 18.06 1,148,722 +0.32(+1.80%)
Sep 19, 2022 17.65 18.12 17.48 17.74 1,141,273 -0.28(-1.56%)
Sep 16, 2022 17.12 18.26 16.90 18.02 4,096,063 +0.73(+4.20%)
Sep 15, 2022 17.59 17.71 16.98 17.29 1,332,091 -0.57(-3.20%)
Sep 14, 2022 18.43 18.59 17.73 17.87 1,263,145 -0.47(-2.54%)
Sep 13, 2022 19.52 19.52 18.12 18.33 954,208 -1.32(-6.71%)
Sep 12, 2022 19.61 20.20 19.20 19.65 681,175 +0.22(+1.15%)
Sep 09, 2022 19.55 19.62 19.08 19.43 531,017 +0.15(+0.75%)
Sep 08, 2022 19.60 19.73 18.85 19.28 792,952 -0.47(-2.40%)
Sep 07, 2022 19.64 20.03 19.27 19.76 995,551 +0.07(+0.34%)
Sep 06, 2022 21.77 21.81 19.57 19.69 1,406,071 -2.30(-10.45%)
Sep 02, 2022 22.31 22.47 21.71 21.99 625,067 -0.02(-0.09%)
Sep 01, 2022 22.30 22.79 21.76 22.01 698,202 -0.52(-2.32%)
Aug 31, 2022 23.11 23.21 22.14 22.53 669,370 -0.41(-1.78%)
Aug 30, 2022 23.21 23.32 22.55 22.94 555,733 -0.20(-0.88%)
Aug 29, 2022 23.22 23.39 22.80 23.14 425,779 -0.46(-1.93%)
Aug 26, 2022 23.75 24.09 23.44 23.60 582,121 -0.13(-0.53%)
Aug 25, 2022 23.65 24.18 23.53 23.72 386,499 +0.09(+0.37%)
Aug 24, 2022 23.81 23.81 23.56 23.63 294,599 -0.10(-0.41%)
Aug 23, 2022 23.82 24.20 23.71 23.73 345,865 +0.03(+0.12%)
Aug 22, 2022 23.87 23.94 23.51 23.70 449,103 -0.62(-2.55%)
Aug 19, 2022 23.96 24.69 23.08 24.32 614,527 +0.22(+0.92%)
Aug 18, 2022 23.36 24.23 23.36 24.10 521,186 +0.69(+2.94%)
Aug 17, 2022 23.94 23.94 23.37 23.41 508,175 -0.57(-2.38%)
Aug 16, 2022 23.78 24.22 23.58 23.98 518,537 -0.15(-0.64%)
Aug 15, 2022 23.32 24.20 23.20 24.14 568,058 +0.48(+2.04%)
Aug 12, 2022 23.37 23.68 23.05 23.65 629,090 +0.30(+1.28%)
Aug 11, 2022 23.35 23.66 23.24 23.36 460,248 -0.07(-0.29%)
Aug 10, 2022 22.92 23.59 22.80 23.42 822,588 +0.63(+2.75%)
Aug 09, 2022 22.99 23.27 22.47 22.80 690,386 -0.25(-1.09%)
Aug 08, 2022 23.09 23.20 22.77 23.05 944,067 +0.02(+0.08%)
Aug 05, 2022 22.06 23.28 22.06 23.03 644,085 +0.71(+3.20%)
Aug 04, 2022 23.72 24.43 21.52 22.31 2,319,334 -1.55(-6.48%)
Aug 03, 2022 23.52 24.04 23.19 23.86 743,427 +0.30(+1.27%)
Aug 02, 2022 23.45 23.99 23.28 23.56 700,443 -0.21(-0.89%)
Aug 01, 2022 23.11 24.05 21.53 23.77 974,668 +0.50(+2.16%)
Jul 29, 2022 23.14 23.59 22.79 23.27 1,625,430 -0.02(-0.08%)
Jul 28, 2022 23.06 23.53 22.37 23.29 1,158,767 +0.25(+1.09%)
Jul 27, 2022 22.89 23.18 22.52 23.04 1,061,450 +0.14(+0.63%)
Jul 26, 2022 22.60 23.48 22.44 22.89 1,157,904 -0.26(-1.13%)
Jul 25, 2022 23.18 23.49 22.71 23.15 1,909,556 -0.03(-0.12%)
Jul 22, 2022 23.11 23.18 22.68 23.18 681,550 +0.09(+0.38%)
Jul 21, 2022 22.39 23.16 22.01 23.09 932,296 +0.62(+2.75%)
Jul 20, 2022 21.38 22.69 21.23 22.48 1,609,990 +0.89(+4.12%)
Jul 19, 2022 20.81 21.72 20.81 21.59 1,068,951 +0.92(+4.44%)
Jul 18, 2022 19.51 20.82 19.51 20.67 900,789 +1.16(+5.94%)
Jul 15, 2022 18.54 19.61 18.15 19.51 837,981 +0.95(+5.10%)
Jul 14, 2022 19.31 19.31 18.40 18.56 715,047 -0.35(-1.84%)
Jul 13, 2022 18.82 19.47 18.68 18.91 1,216,222 -0.26(-1.36%)
Jul 12, 2022 19.41 19.85 18.75 19.17 11,171,341 -0.22(-1.15%)
Jul 11, 2022 19.77 20.19 19.37 19.40 3,036,113 -0.46(-2.33%)
Jul 08, 2022 19.31 20.26 19.26 19.86 2,513,561 +0.39(+1.98%)
Jul 07, 2022 18.37 19.84 18.15 19.47 1,190,517 +1.30(+7.18%)
Jul 06, 2022 17.33 18.31 17.01 18.17 950,029 +0.75(+4.33%)
Jul 05, 2022 17.27 17.56 16.78 17.42 386,241 -0.14(-0.83%)
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.