Skip to main content

Adtran Holdings Inc (NQ: ADTN )

20.69 +0.17 (+0.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 05, 2022 20.33 20.88 20.25 20.69 431,629 +0.17(+0.83%)
Oct 04, 2022 20.00 20.52 19.95 20.52 796,653 +0.74(+3.74%)
Oct 03, 2022 19.75 19.83 19.36 19.78 683,183 +0.20(+1.02%)
Sep 30, 2022 19.35 20.00 19.20 19.58 571,370 +0.25(+1.29%)
Sep 29, 2022 19.31 19.45 19.09 19.33 509,157 -0.27(-1.38%)
Sep 28, 2022 19.21 19.78 18.84 19.60 572,909 +0.63(+3.32%)
Sep 27, 2022 19.22 19.51 18.68 18.97 546,567 -0.03(-0.16%)
Sep 26, 2022 18.25 19.60 18.17 19.00 1,010,442 +0.89(+4.91%)
Sep 23, 2022 18.38 18.65 17.84 18.11 657,652 -0.56(-3.00%)
Sep 22, 2022 18.72 18.83 18.48 18.67 672,272 -0.16(-0.85%)
Sep 21, 2022 18.58 19.21 18.49 18.83 670,295 +0.20(+1.07%)
Sep 20, 2022 18.86 18.90 18.37 18.63 1,113,589 +0.33(+1.80%)
Sep 19, 2022 18.21 18.69 18.03 18.30 1,106,368 -0.29(-1.56%)
Sep 16, 2022 17.66 18.84 17.43 18.59 3,970,786 +0.75(+4.20%)
Sep 15, 2022 18.15 18.27 17.52 17.84 1,291,350 -0.59(-3.20%)
Sep 14, 2022 19.01 19.18 18.29 18.43 1,224,512 -0.48(-2.54%)
Sep 13, 2022 20.14 20.14 18.69 18.91 925,024 -1.36(-6.71%)
Sep 12, 2022 20.23 20.84 19.81 20.27 660,342 +0.23(+1.15%)
Sep 09, 2022 20.17 20.24 19.68 20.04 514,776 +0.15(+0.75%)
Sep 08, 2022 20.22 20.35 19.44 19.89 768,700 -0.49(-2.40%)
Sep 07, 2022 20.26 20.66 19.88 20.38 965,103 +0.07(+0.34%)
Sep 06, 2022 22.46 22.50 20.19 20.31 1,363,067 -2.37(-10.45%)
Sep 02, 2022 23.01 23.18 22.39 22.68 605,950 -0.02(-0.09%)
Sep 01, 2022 23.00 23.51 22.45 22.70 676,848 -0.54(-2.32%)
Aug 31, 2022 23.84 23.94 22.84 23.24 648,898 -0.42(-1.78%)
Aug 30, 2022 23.94 24.06 23.26 23.66 538,736 -0.21(-0.88%)
Aug 29, 2022 23.95 24.13 23.52 23.87 412,757 -0.47(-1.93%)
Aug 26, 2022 24.50 24.85 24.18 24.34 564,317 -0.13(-0.53%)
Aug 25, 2022 24.40 24.94 24.27 24.47 374,678 +0.09(+0.37%)
Aug 24, 2022 24.56 24.56 24.30 24.38 285,589 -0.10(-0.41%)
Aug 23, 2022 24.57 24.96 24.46 24.48 335,287 +0.03(+0.12%)
Aug 22, 2022 24.62 24.70 24.25 24.45 435,368 -0.64(-2.55%)
Aug 19, 2022 24.72 25.47 23.81 25.09 595,732 +0.23(+0.93%)
Aug 18, 2022 24.10 24.99 24.10 24.86 505,246 +0.71(+2.94%)
Aug 17, 2022 24.70 24.70 24.11 24.15 492,633 -0.68(-2.74%)
Aug 16, 2022 24.62 25.08 24.41 24.83 500,856 -0.16(-0.64%)
Aug 15, 2022 24.14 25.05 24.02 24.99 548,689 +0.50(+2.04%)
Aug 12, 2022 24.20 24.52 23.86 24.49 607,639 +0.31(+1.28%)
Aug 11, 2022 24.17 24.50 24.06 24.18 444,555 -0.07(-0.29%)
Aug 10, 2022 23.73 24.42 23.60 24.25 794,539 +0.65(+2.75%)
Aug 09, 2022 23.80 24.10 23.26 23.60 666,845 -0.26(-1.09%)
Aug 08, 2022 23.90 24.02 23.57 23.86 911,876 +0.02(+0.08%)
Aug 05, 2022 22.84 24.10 22.84 23.84 622,123 +0.74(+3.20%)
Aug 04, 2022 24.56 25.29 22.27 23.10 2,240,249 -1.60(-6.48%)
Aug 03, 2022 24.35 24.89 24.01 24.70 718,078 +0.31(+1.27%)
Aug 02, 2022 24.28 24.84 24.10 24.39 676,559 -0.22(-0.89%)
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.