Indicators

Adtran Holdings Inc (NQ: ADTN )

4.430 -0.140 (-3.06%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	4.600	4.600	4.425	4.430	532,368	-0.14(-3.06%)
Apr 25, 2024	4.720	4.720	4.530	4.570	483,611	-0.18(-3.79%)
Apr 24, 2024	4.750	4.810	4.705	4.750	478,559	-0.03(-0.63%)
Apr 23, 2024	4.710	4.855	4.671	4.780	575,596	+0.04(+0.84%)
Apr 22, 2024	4.700	4.770	4.680	4.740	440,338	+0.05(+1.07%)
Apr 19, 2024	4.690	4.820	4.640	4.690	666,614	-0.04(-0.85%)
Apr 18, 2024	4.630	4.790	4.595	4.730	529,558	+0.08(+1.72%)
Apr 17, 2024	4.650	4.820	4.636	4.650	577,342	+0.02(+0.43%)
Apr 16, 2024	4.620	4.730	4.610	4.630	728,110	-0.05(-1.07%)
Apr 15, 2024	4.740	4.820	4.610	4.680	1,095,550	-0.04(-0.85%)
Apr 12, 2024	4.910	4.930	4.700	4.720	800,139	-0.23(-4.65%)
Apr 11, 2024	4.950	5.030	4.875	4.950	583,308	+0.01(+0.20%)
Apr 10, 2024	5.000	5.050	4.855	4.940	995,762	-0.19(-3.70%)
Apr 09, 2024	5.080	5.255	5.050	5.130	643,993	+0.08(+1.58%)
Apr 08, 2024	5.080	5.090	4.985	5.050	652,860	+0.02(+0.40%)
Apr 05, 2024	5.120	5.150	5.020	5.030	678,748	-0.10(-1.95%)
Apr 04, 2024	5.380	5.555	5.120	5.130	815,616	-0.21(-3.93%)
Apr 03, 2024	5.220	5.350	5.145	5.340	591,695	+0.12(+2.30%)
Apr 02, 2024	5.450	5.460	5.200	5.220	633,815	-0.28(-5.09%)

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.