Skip to main content

Adtran Holdings Inc (NQ: ADTN )

5.500 -0.100 (-1.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 20.12 20.52 19.62 19.81 1,140,151 -0.39(-1.94%)
Jul 28, 2005 20.19 20.22 19.61 20.20 915,718 +0.10(+0.52%)
Jul 27, 2005 20.28 20.28 19.71 20.10 1,525,525 -0.07(-0.37%)
Jul 26, 2005 19.79 20.29 19.68 20.17 1,220,839 +0.33(+1.68%)
Jul 25, 2005 19.89 20.28 19.64 19.84 1,240,135 -0.05(-0.26%)
Jul 22, 2005 19.96 20.32 19.48 19.89 1,362,462 -0.11(-0.56%)
Jul 21, 2005 20.25 20.45 19.91 20.00 1,130,467 -0.35(-1.71%)
Jul 20, 2005 20.79 21.06 20.01 20.35 2,896,064 -0.68(-3.24%)
Jul 19, 2005 18.74 21.68 18.32 21.03 9,607,335 +2.26(+12.03%)
Jul 18, 2005 19.14 19.23 18.77 18.77 2,678,735 -0.53(-2.72%)
Jul 15, 2005 19.33 19.57 19.11 19.30 1,655,377 -0.41(-2.07%)
Jul 14, 2005 20.09 20.73 19.65 19.71 1,342,228 -0.30(-1.52%)
Jul 13, 2005 19.96 20.13 19.81 20.01 1,133,590 +0.18(+0.90%)
Jul 12, 2005 19.80 19.99 19.65 19.83 1,331,885 +0.01(+0.04%)
Jul 11, 2005 19.38 19.85 19.28 19.82 853,274 +0.50(+2.61%)
Jul 08, 2005 19.00 19.38 18.90 19.32 1,145,129 +0.28(+1.48%)
Jul 07, 2005 18.62 19.34 18.62 19.04 759,823 +0.01(+0.08%)
Jul 06, 2005 18.89 19.23 18.74 19.02 742,618 +0.26(+1.38%)
Jul 05, 2005 18.85 19.21 18.65 18.77 1,367,895 -0.14(-0.74%)
Jul 01, 2005 18.48 19.07 18.35 18.91 1,214,166 +0.60(+3.28%)
Jun 30, 2005 18.65 18.73 18.26 18.31 1,128,557 -0.35(-1.86%)
Jun 29, 2005 18.22 18.71 18.14 18.65 1,217,160 +0.56(+3.07%)
Jun 28, 2005 17.97 18.23 17.88 18.10 1,345,866 +0.24(+1.33%)
Jun 27, 2005 18.04 18.06 17.57 17.86 1,677,029 -0.12(-0.66%)
Jun 24, 2005 18.39 18.51 17.91 17.98 5,977,815 -0.61(-3.30%)
Jun 23, 2005 18.88 19.03 18.57 18.60 878,722 -0.33(-1.76%)
Jun 22, 2005 19.18 19.43 18.81 18.93 922,926 -0.06(-0.31%)
Jun 21, 2005 19.14 19.18 18.80 18.99 1,016,611 -0.11(-0.58%)
Jun 20, 2005 18.84 19.32 18.65 19.10 1,142,061 +0.26(+1.38%)
Jun 17, 2005 19.15 19.18 18.79 18.84 1,524,352 -0.29(-1.51%)
Jun 16, 2005 19.00 19.39 18.97 19.13 1,512,620 +0.10(+0.54%)
Jun 15, 2005 19.31 19.36 18.80 19.02 1,871,951 -0.27(-1.42%)
Jun 14, 2005 19.88 20.08 19.25 19.30 2,774,669 -0.72(-3.59%)
Jun 13, 2005 19.51 20.03 19.51 20.02 1,553,236 +0.03(+0.15%)
Jun 10, 2005 19.97 20.08 19.65 19.99 1,880,210 -0.02(-0.11%)
Jun 09, 2005 18.52 20.36 18.37 20.01 11,383,040 +1.89(+10.42%)
Jun 08, 2005 17.62 18.28 17.58 18.12 2,279,190 +0.64(+3.68%)
Jun 07, 2005 17.58 17.91 17.37 17.48 1,468,805 -0.28(-1.58%)
Jun 06, 2005 17.62 17.76 17.50 17.76 1,574,112 +0.09(+0.50%)
Jun 03, 2005 17.17 17.76 17.05 17.67 2,884,136 +0.61(+3.56%)
Jun 02, 2005 16.89 17.15 16.74 17.06 1,238,208 +0.15(+0.87%)
Jun 01, 2005 16.32 17.67 16.21 16.91 2,922,780 +0.65(+4.01%)
May 31, 2005 16.24 16.38 16.11 16.26 865,524 +0.02(+0.14%)
May 27, 2005 16.36 16.36 16.04 16.24 371,993 -0.07(-0.45%)
May 26, 2005 16.03 16.36 16.02 16.32 522,803 +0.29(+1.80%)
May 25, 2005 16.25 16.28 15.95 16.03 753,636 -0.30(-1.86%)
May 24, 2005 16.58 16.66 16.26 16.33 891,982 -0.33(-1.96%)
May 23, 2005 16.74 16.80 16.54 16.66 1,056,508 -0.04(-0.22%)
May 20, 2005 16.66 16.70 16.49 16.69 991,327 +0.04(+0.27%)
May 19, 2005 16.51 16.76 16.40 16.65 788,740 +0.20(+1.22%)
May 18, 2005 16.26 16.54 16.26 16.45 813,766 +0.19(+1.14%)
May 17, 2005 16.29 16.42 16.09 16.26 801,445 -0.13(-0.81%)
May 16, 2005 16.22 16.54 16.14 16.40 712,790 +0.19(+1.14%)
May 13, 2005 16.41 16.80 16.14 16.21 992,984 -0.27(-1.66%)
May 12, 2005 16.13 16.92 15.98 16.49 2,823,580 +0.48(+3.01%)
May 11, 2005 15.51 16.19 15.31 16.00 2,925,679 +1.10(+7.35%)
May 10, 2005 15.24 15.24 14.85 14.91 900,374 -0.34(-2.23%)
May 09, 2005 15.23 15.30 15.04 15.25 755,862 -0.01(-0.05%)
May 06, 2005 15.27 15.38 15.03 15.26 596,416 +0.13(+0.83%)
May 05, 2005 15.48 15.49 15.06 15.13 854,549 -0.13(-0.83%)
May 04, 2005 15.30 15.37 14.99 15.26 889,665 +0.01(+0.05%)
May 03, 2005 15.33 15.46 15.13 15.25 851,122 -0.12(-0.77%)
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.