Skip to main content

Adtran Holdings Inc (NQ: ADTN )

5.427 +0.107 (+2.01%)
Streaming Delayed Price Updated: 10:14 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 15.86 16.56 15.86 16.40 1,785,195 +0.46(+2.92%)
Jul 28, 2006 15.92 16.10 15.74 15.94 858,691 +0.16(+1.00%)
Jul 27, 2006 15.89 15.89 15.70 15.78 1,065,408 +0.01(+0.10%)
Jul 26, 2006 15.95 15.98 15.67 15.77 814,004 -0.22(-1.36%)
Jul 25, 2006 15.84 16.07 15.73 15.98 904,170 +0.22(+1.43%)
Jul 24, 2006 15.20 15.88 15.30 15.76 1,342,006 +0.56(+3.70%)
Jul 21, 2006 15.35 15.43 15.15 15.20 1,683,918 -0.10(-0.64%)
Jul 20, 2006 15.57 15.66 15.27 15.29 1,352,656 -0.23(-1.50%)
Jul 19, 2006 15.32 15.56 15.18 15.53 2,963,489 +0.17(+1.07%)
Jul 18, 2006 15.90 16.63 14.97 15.36 7,161,961 -0.47(-2.94%)
Jul 17, 2006 15.41 16.13 15.33 15.83 2,001,261 +0.48(+3.13%)
Jul 14, 2006 15.38 15.53 15.22 15.35 1,433,662 -0.04(-0.24%)
Jul 13, 2006 15.35 15.60 15.05 15.38 1,692,751 -0.04(-0.29%)
Jul 12, 2006 15.78 15.90 15.41 15.43 1,411,001 -0.49(-3.06%)
Jul 11, 2006 15.50 15.95 15.32 15.92 1,589,269 +0.33(+2.12%)
Jul 10, 2006 15.88 16.01 15.38 15.59 2,806,962 -0.80(-4.90%)
Jul 07, 2006 16.52 16.67 16.38 16.39 599,776 -0.12(-0.73%)
Jul 06, 2006 16.73 16.88 16.49 16.51 995,142 -0.22(-1.30%)
Jul 05, 2006 17.08 17.08 16.64 16.73 1,131,945 -0.37(-2.15%)
Jul 03, 2006 16.91 17.15 16.79 17.09 407,793 +0.27(+1.60%)
Jun 30, 2006 17.16 17.16 16.55 16.82 1,619,021 -0.27(-1.58%)
Jun 29, 2006 16.49 17.19 16.47 17.09 1,063,058 +0.75(+4.59%)
Jun 28, 2006 16.43 16.50 16.17 16.34 1,547,442 -0.16(-0.95%)
Jun 27, 2006 16.74 16.89 16.48 16.50 734,090 -0.30(-1.79%)
Jun 26, 2006 17.22 17.27 16.61 16.80 1,368,656 -0.32(-1.84%)
Jun 23, 2006 17.02 17.31 16.81 17.12 745,954 -0.01(-0.04%)
Jun 22, 2006 17.42 17.42 16.88 17.12 926,507 -0.29(-1.64%)
Jun 21, 2006 17.29 17.55 17.18 17.41 706,840 +0.20(+1.18%)
Jun 20, 2006 17.25 17.47 16.97 17.21 773,173 -0.08(-0.48%)
Jun 19, 2006 17.66 17.82 17.27 17.29 841,909 -0.39(-2.21%)
Jun 16, 2006 18.26 18.35 17.33 17.68 2,408,489 -0.70(-3.84%)
Jun 15, 2006 17.84 18.48 17.76 18.38 1,192,424 +0.57(+3.20%)
Jun 14, 2006 17.55 17.89 17.45 17.81 1,041,059 +0.20(+1.15%)
Jun 13, 2006 18.12 18.15 17.48 17.61 1,387,071 -0.38(-2.13%)
Jun 12, 2006 18.83 18.97 17.95 17.99 1,132,993 -0.89(-4.73%)
Jun 09, 2006 19.25 19.42 18.62 18.89 1,462,042 -0.28(-1.45%)
Jun 08, 2006 19.16 19.61 18.80 19.16 1,884,558 -0.13(-0.70%)
Jun 07, 2006 19.26 19.59 19.12 19.30 2,351,654 -0.02(-0.12%)
Jun 06, 2006 19.51 19.70 19.04 19.32 2,024,598 -0.09(-0.46%)
Jun 05, 2006 19.88 19.99 19.34 19.41 1,774,833 -0.54(-2.71%)
Jun 02, 2006 20.30 20.43 19.80 19.95 1,352,807 -0.29(-1.44%)
Jun 01, 2006 19.06 20.32 19.01 20.24 2,408,858 +1.33(+7.02%)
May 31, 2006 18.81 18.95 18.71 18.92 1,007,979 +0.16(+0.88%)
May 30, 2006 18.45 18.95 18.32 18.75 1,103,167 +0.22(+1.17%)
May 26, 2006 18.47 18.64 18.23 18.53 756,414 +0.17(+0.94%)
May 25, 2006 18.56 18.56 18.13 18.36 1,648,276 +0.03(+0.16%)
May 24, 2006 18.19 18.75 17.96 18.33 1,899,018 +0.14(+0.78%)
May 23, 2006 18.35 18.89 18.11 18.19 1,465,344 -0.07(-0.37%)
May 22, 2006 18.52 18.65 17.87 18.26 1,464,258 -0.12(-0.65%)
May 19, 2006 18.11 18.56 18.06 18.38 1,631,912 +0.19(+1.03%)
May 18, 2006 18.23 18.62 18.16 18.19 1,230,009 +0.06(+0.33%)
May 17, 2006 18.44 18.44 18.08 18.13 1,616,730 -0.49(-2.66%)
May 16, 2006 18.63 18.79 18.47 18.62 1,216,625 +0.07(+0.40%)
May 15, 2006 18.38 18.68 18.22 18.55 1,129,246 +0.18(+0.98%)
May 12, 2006 18.46 18.61 18.32 18.37 908,732 -0.16(-0.89%)
May 11, 2006 19.12 19.16 18.46 18.53 1,395,195 -0.64(-3.33%)
May 10, 2006 19.15 19.31 18.98 19.17 903,778 +0.05(+0.27%)
May 09, 2006 19.44 19.50 19.10 19.12 1,115,233 -0.43(-2.19%)
May 08, 2006 19.50 19.68 19.43 19.55 675,533 -0.04(-0.19%)
May 05, 2006 19.78 19.97 19.52 19.58 1,340,887 -0.14(-0.72%)
May 04, 2006 18.80 19.91 18.80 19.73 2,192,301 +0.85(+4.49%)
May 03, 2006 18.94 19.16 18.74 18.88 1,247,970 -0.15(-0.79%)
May 02, 2006 18.83 19.19 18.83 19.03 1,266,889 +0.16(+0.87%)
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.