Indicators

Adtran Holdings Inc (NQ: ADTN )

5.460 +0.090 (+1.68%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	15.36	15.60	15.05	15.59	807,468	+0.26(+1.71%)
May 28, 2009	15.30	15.38	14.94	15.33	1,050,895	+0.15(+0.99%)
May 27, 2009	15.33	15.48	15.14	15.18	659,577	-0.28(-1.80%)
May 26, 2009	14.71	15.68	14.67	15.45	810,850	+0.66(+4.46%)
May 22, 2009	14.98	15.03	14.70	14.79	603,670	-0.13(-0.85%)
May 21, 2009	14.94	15.12	14.71	14.92	944,486	-0.32(-2.07%)
May 20, 2009	15.32	15.82	15.16	15.24	790,002	-0.06(-0.39%)
May 19, 2009	15.03	15.46	15.03	15.30	885,946	+0.11(+0.69%)
May 18, 2009	14.80	15.19	14.73	15.19	703,430	+0.40(+2.69%)
May 15, 2009	14.50	14.90	14.50	14.79	719,144	+0.24(+1.65%)
May 14, 2009	14.40	14.69	14.25	14.55	797,846	+0.24(+1.68%)
May 13, 2009	14.47	14.54	14.13	14.31	986,698	-0.40(-2.70%)
May 12, 2009	14.73	14.86	14.49	14.71	971,530	+0.19(+1.29%)
May 11, 2009	14.63	14.94	14.33	14.52	1,042,120	-0.44(-2.91%)
May 08, 2009	14.96	15.30	14.67	14.96	819,915	+0.14(+0.96%)
May 07, 2009	15.42	15.46	14.68	14.82	830,002	-0.45(-2.95%)
May 06, 2009	15.57	15.57	14.96	15.27	765,108	+0.03(+0.20%)
May 05, 2009	15.57	15.60	15.09	15.24	1,160,855	-0.34(-2.17%)
May 04, 2009	15.75	15.75	15.41	15.57	1,053,248	-0.20(-1.28%)

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.