Indicators

Adtran Holdings Inc (NQ: ADTN )

5.170 -0.200 (-3.72%)

Streaming Delayed Price Updated: 12:25 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	10.12	10.47	9.825	10.44	481,161	+0.24(+2.33%)
May 28, 2020	10.53	10.64	10.12	10.20	304,614	-0.22(-2.11%)
May 27, 2020	10.39	10.43	10.03	10.42	357,730	+0.22(+2.15%)
May 26, 2020	10.66	10.73	10.13	10.20	315,192	-0.05(-0.54%)
May 22, 2020	9.972	10.26	9.899	10.26	233,810	+0.24(+2.38%)
May 21, 2020	10.07	10.30	9.990	10.02	289,470	-0.06(-0.64%)
May 20, 2020	10.12	10.18	9.890	10.08	307,351	+0.09(+0.92%)
May 19, 2020	9.918	10.27	9.845	9.990	336,633	+0.01(+0.09%)
May 18, 2020	9.963	10.03	9.613	9.981	442,843	+0.54(+5.67%)
May 15, 2020	9.382	9.672	9.282	9.445	404,642	+0.10(+1.07%)
May 14, 2020	9.218	9.482	9.055	9.345	316,242	+0.01(+0.10%)
May 13, 2020	9.899	10.09	9.050	9.336	457,543	-0.71(-7.05%)
May 12, 2020	9.872	10.35	9.645	10.04	414,696	+0.35(+3.66%)
May 11, 2020	10.22	10.24	9.627	9.691	621,225	-0.65(-6.28%)
May 08, 2020	10.90	10.90	10.11	10.34	873,147	-0.24(-2.27%)
May 07, 2020	9.255	10.83	9.255	10.58	1,254,850	+1.25(+13.44%)
May 06, 2020	9.164	9.554	8.991	9.327	451,491	+0.18(+1.99%)
May 05, 2020	9.073	9.445	9.046	9.146	256,076	+0.06(+0.70%)
May 04, 2020	8.900	9.127	8.764	9.082	445,117	+0.02(+0.20%)

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.