Indicators

Adtran Holdings Inc (NQ: ADTN )

5.555 +0.095 (+1.74%)

Streaming Delayed Price Updated: 3:42 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	16.19	16.46	15.82	16.04	1,513,198	-0.25(-1.52%)
Dec 28, 2007	16.35	16.61	16.20	16.28	544,864	-0.07(-0.41%)
Dec 27, 2007	17.00	17.06	16.35	16.35	533,689	-0.70(-4.09%)
Dec 26, 2007	16.88	17.18	16.77	17.05	408,123	+0.05(+0.31%)
Dec 24, 2007	16.99	17.21	16.76	17.00	231,644	+0.01(+0.04%)
Dec 21, 2007	16.90	17.23	16.82	16.99	1,713,132	+0.34(+2.03%)
Dec 20, 2007	17.03	17.03	16.25	16.65	1,093,190	-0.22(-1.29%)
Dec 19, 2007	16.76	17.15	16.59	16.87	843,263	+0.11(+0.63%)
Dec 18, 2007	16.75	16.88	16.46	16.76	1,089,642	+0.13(+0.81%)
Dec 17, 2007	16.34	17.00	16.14	16.63	2,015,915	+0.88(+5.57%)
Dec 14, 2007	15.96	16.10	15.74	15.75	599,035	-0.39(-2.42%)
Dec 13, 2007	15.89	16.19	15.84	16.14	1,040,087	+0.17(+1.03%)
Dec 12, 2007	15.77	16.27	15.77	15.98	1,214,479	+0.45(+2.90%)
Dec 11, 2007	15.73	16.19	15.51	15.53	1,109,095	-0.18(-1.15%)
Dec 10, 2007	15.66	15.98	15.38	15.71	1,265,577	+0.06(+0.38%)
Dec 07, 2007	16.06	16.08	15.54	15.65	1,302,761	-0.41(-2.57%)
Dec 06, 2007	15.94	16.37	15.89	16.06	1,105,562	-0.29(-1.74%)
Dec 05, 2007	16.07	16.53	15.92	16.34	731,289	+0.47(+2.98%)
Dec 04, 2007	16.19	16.19	15.75	15.87	1,053,417	-0.07(-0.47%)

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.