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 (%)
Jul 29, 2016	15.12	15.21	14.95	15.18	427,667	+0.04(+0.28%)
Jul 28, 2016	15.12	15.14	14.97	15.14	430,372	-0.04(-0.27%)
Jul 27, 2016	15.15	15.20	15.02	15.18	497,756	+0.09(+0.61%)
Jul 26, 2016	14.84	15.12	14.84	15.09	428,312	+0.23(+1.57%)
Jul 25, 2016	14.97	15.02	14.85	14.86	411,765	-0.07(-0.50%)
Jul 22, 2016	15.01	15.10	14.92	14.93	437,972	-0.07(-0.50%)
Jul 21, 2016	15.25	15.29	14.95	15.01	401,325	-0.26(-1.69%)
Jul 20, 2016	14.90	15.28	14.76	15.26	584,802	+0.38(+2.57%)
Jul 19, 2016	14.90	15.06	14.88	14.88	437,659	-0.06(-0.39%)
Jul 18, 2016	15.05	15.05	14.86	14.94	829,811	-0.04(-0.28%)
Jul 15, 2016	14.94	15.04	14.69	14.98	914,071	+0.07(+0.50%)
Jul 14, 2016	15.91	15.94	14.83	14.91	1,759,353	-0.98(-6.16%)
Jul 13, 2016	17.27	17.79	15.85	15.89	2,627,483	-0.50(-3.04%)
Jul 12, 2016	16.60	16.60	16.26	16.38	991,601	+0.02(+0.10%)
Jul 11, 2016	16.19	16.53	16.19	16.37	644,867	+0.31(+1.91%)
Jul 08, 2016	15.62	16.13	15.47	16.06	754,043	+0.59(+3.81%)
Jul 07, 2016	15.46	15.55	15.36	15.47	252,710	+0.17(+1.14%)
Jul 05, 2016	15.54	15.59	15.19	15.30	296,313	-0.29(-1.86%)

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.