Indicators

Adtran Holdings Inc (NQ: ADTN )

4.740 +0.120 (+2.60%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		16.50	16.50	16.50	0	-2.47(-13.03%)
Dec 28, 2017	19.05	19.14	18.84	18.97	167,090	-0.09(-0.45%)
Dec 27, 2017	19.18	19.27	18.93	19.05	191,095	-0.09(-0.45%)
Dec 26, 2017	19.18	19.22	19.10	19.14	121,103	-0.09(-0.44%)
Dec 22, 2017	19.44	19.44	19.18	19.22	215,869	-0.21(-1.10%)
Dec 21, 2017	19.31	19.65	19.27	19.44	284,560	+0.13(+0.66%)
Dec 20, 2017	18.88	19.52	18.88	19.31	431,408	+0.47(+2.49%)
Dec 19, 2017	18.80	19.05	18.76	18.84	275,768	-0.04(-0.23%)
Dec 18, 2017	18.84	19.05	18.76	18.88	309,424	+0.21(+1.14%)
Dec 15, 2017	18.46	18.80	18.29	18.67	890,499	+0.26(+1.39%)
Dec 14, 2017	18.59	18.85	18.35	18.41	652,901	-0.17(-0.92%)
Dec 13, 2017	18.63	18.97	18.50	18.59	625,196	-0.04(-0.23%)
Dec 12, 2017	18.67	18.84	18.54	18.63	383,452	-0.13(-0.68%)
Dec 11, 2017	18.93	18.97	18.71	18.76	348,497	-0.13(-0.68%)
Dec 08, 2017	18.84	19.10	18.80	18.88	193,855	+0.04(+0.23%)
Dec 07, 2017	18.93	19.01	18.80	18.84	239,131	-0.04(-0.23%)
Dec 06, 2017	19.05	19.18	18.84	18.88	210,221	-0.17(-0.89%)
Dec 05, 2017	19.48	19.48	19.01	19.05	231,762	-0.34(-1.76%)
Dec 04, 2017	19.65	19.74	19.65	19.39	286,035	-0.04(-0.22%)

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.