Indicators

Adtran Holdings Inc (NQ: ADTN )

5.840 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	18.34	18.77	18.32	18.64	466,403	+0.20(+1.11%)
Jan 30, 2017	18.40	18.65	18.23	18.44	442,265	-0.04(-0.23%)
Jan 27, 2017	18.61	18.74	18.31	18.48	330,800	-0.17(-0.91%)
Jan 26, 2017	18.95	19.03	18.44	18.65	378,795	-0.21(-1.12%)
Jan 25, 2017	19.16	19.46	18.78	18.86	591,337	-0.13(-0.67%)
Jan 24, 2017	18.78	19.20	18.61	18.99	299,979	+0.25(+1.36%)
Jan 23, 2017	18.74	18.90	18.52	18.74	448,146	-0.04(-0.23%)
Jan 20, 2017	19.29	19.29	18.74	18.78	541,792	-0.38(-1.99%)
Jan 19, 2017	19.37	19.50	19.03	19.16	663,286	-0.08(-0.44%)
Jan 18, 2017	19.50	19.67	18.23	19.24	1,786,150	+0.13(+0.66%)
Jan 17, 2017	18.78	19.24	18.44	19.12	778,172	+0.25(+1.35%)
Jan 13, 2017		18.86	18.86	18.86	0	+0.17(+0.91%)
Jan 12, 2017	18.95	18.95	18.52	18.69	257,744	-0.25(-1.34%)
Jan 11, 2017	18.90	19.12	18.65	18.95	164,290	+0.00(+0.00%)
Jan 10, 2017	18.78	18.95	18.67	18.95	285,125	+0.21(+1.13%)
Jan 09, 2017	18.78	19.12	18.74	18.74	277,987	-0.13(-0.67%)
Jan 06, 2017	19.20	19.24	18.78	18.86	287,544	-0.25(-1.33%)
Jan 05, 2017	19.63	19.71	19.03	19.12	213,937	-0.55(-2.80%)
Jan 04, 2017	19.12	19.71	19.12	19.67	325,394	+0.47(+2.43%)

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.