Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adtran Holdings Inc (NQ: ADTN )

4.560 +0.030 (+0.66%)
Streaming Delayed Price Updated: 1:49 PM EDT, May 2, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 30, 2019 9.377 9.395 9.115 9.146 360,005 -0.20(-2.19%)
Aug 29, 2019 9.181 9.404 9.155 9.351 190,143 +0.28(+3.04%)
Aug 28, 2019 8.941 9.173 8.834 9.075 196,398 +0.07(+0.79%)
Aug 27, 2019 9.208 9.262 8.932 9.003 255,142 -0.15(-1.65%)
Aug 26, 2019 9.226 9.277 8.968 9.155 564,231 +0.03(+0.29%)
Aug 23, 2019 9.493 9.493 9.057 9.128 403,012 -0.42(-4.38%)
Aug 22, 2019 9.698 9.858 9.547 9.547 163,373 -0.12(-1.29%)
Aug 21, 2019 9.689 9.743 9.538 9.671 246,876 +0.06(+0.65%)
Aug 20, 2019 9.841 9.878 9.480 9.609 231,638 -0.24(-2.44%)
Aug 19, 2019 9.689 9.894 9.689 9.849 211,802 +0.28(+2.88%)
Aug 16, 2019 9.529 9.671 9.502 9.573 184,606 +0.14(+1.51%)
Aug 15, 2019 9.698 9.734 9.395 9.431 312,205 -0.26(-2.67%)
Aug 14, 2019 9.805 9.841 9.680 9.689 263,515 -0.28(-2.77%)
Aug 13, 2019 9.769 10.12 9.760 9.965 200,710 +0.09(+0.90%)
Aug 12, 2019 9.760 9.903 9.671 9.876 271,175 +0.05(+0.54%)
Aug 09, 2019 9.983 10.00 9.734 9.823 156,646 -0.16(-1.61%)
Aug 08, 2019 9.956 10.07 9.876 9.983 374,269 +0.12(+1.17%)
Aug 07, 2019 9.751 9.894 9.360 9.867 208,363 +0.01(+0.09%)
Aug 06, 2019 9.627 9.876 9.520 9.858 300,961 +0.25(+2.59%)
Aug 05, 2019 9.422 9.671 9.351 9.609 322,928 +0.01(+0.09%)
Aug 02, 2019 9.636 9.636 9.404 9.600 237,607 -0.15(-1.55%)
Aug 01, 2019 9.885 10.13 9.653 9.751 380,098 -0.14(-1.44%)
Jul 31, 2019 10.05 10.27 9.858 9.894 416,143 -0.13(-1.33%)
Jul 30, 2019 9.966 10.12 9.868 10.03 406,770 -0.02(-0.18%)
Jul 29, 2019 10.05 10.23 10.01 10.05 347,332 -0.05(-0.52%)
Jul 26, 2019 9.833 10.12 9.789 10.10 389,595 +0.32(+3.25%)
Jul 25, 2019 9.895 10.01 9.745 9.780 372,991 -0.12(-1.25%)
Jul 24, 2019 9.957 10.01 9.807 9.904 472,798 -0.10(-0.97%)
Jul 23, 2019 10.15 10.23 9.897 10.00 465,750 -0.10(-0.96%)
Jul 22, 2019 10.17 10.36 10.06 10.10 782,770 -0.09(-0.87%)
Jul 19, 2019 10.69 10.80 9.966 10.19 1,339,813 -0.53(-4.95%)
Jul 18, 2019 14.10 14.49 10.48 10.72 3,558,877 -3.26(-23.33%)
Jul 17, 2019 13.88 14.02 13.77 13.98 333,738 +0.06(+0.44%)
Jul 16, 2019 13.99 14.07 13.87 13.91 220,953 -0.10(-0.69%)
Jul 15, 2019 13.90 14.06 13.76 14.01 285,023 +0.12(+0.89%)
Jul 12, 2019 13.83 14.06 13.76 13.89 315,796 +0.04(+0.25%)
Jul 11, 2019 13.81 13.95 13.67 13.85 209,755 +0.04(+0.32%)
Jul 10, 2019 13.77 14.03 13.77 13.81 198,482 +0.01(+0.06%)
Jul 09, 2019 13.36 13.81 13.36 13.80 269,204 +0.35(+2.63%)
Jul 08, 2019 13.50 13.55 13.33 13.45 165,715 -0.12(-0.91%)
Jul 05, 2019 13.47 13.60 13.23 13.57 172,952 -0.01(-0.06%)
Jul 03, 2019 13.40 13.61 13.30 13.58 218,340 +0.15(+1.12%)
Jul 02, 2019 13.47 13.58 13.31 13.43 305,941 -0.07(-0.52%)
Jul 01, 2019 13.67 13.67 13.33 13.50 365,517 +0.03(+0.20%)
Jun 28, 2019 13.37 13.61 13.25 13.47 670,415 +0.13(+0.99%)
Jun 27, 2019 13.61 13.80 13.29 13.34 292,500 -0.26(-1.88%)
Jun 26, 2019 13.69 13.91 13.57 13.60 309,706 -0.01(-0.06%)
Jun 25, 2019 13.78 13.98 13.57 13.61 428,442 -0.19(-1.41%)
Jun 24, 2019 14.19 14.19 13.79 13.80 260,492 -0.39(-2.74%)
Jun 21, 2019 14.53 14.53 14.16 14.19 743,082 -0.41(-2.78%)
Jun 20, 2019 14.76 14.95 14.47 14.60 190,135 +0.00(+0.00%)
Jun 19, 2019 14.77 14.82 14.44 14.60 267,286 -0.15(-1.02%)
Jun 18, 2019 14.67 15.01 14.66 14.75 223,633 +0.19(+1.34%)
Jun 17, 2019 14.30 14.73 14.30 14.55 229,340 +0.24(+1.67%)
Jun 14, 2019 14.42 14.45 14.15 14.31 192,080 -0.19(-1.28%)
Jun 13, 2019 14.29 14.60 14.25 14.50 443,797 +0.26(+1.86%)
Jun 12, 2019 14.37 14.44 14.14 14.23 121,365 -0.18(-1.23%)
Jun 11, 2019 14.57 14.64 14.37 14.41 375,920 -0.04(-0.31%)
Jun 10, 2019 14.64 14.73 14.38 14.45 164,699 -0.16(-1.09%)
Jun 07, 2019 14.57 14.76 14.49 14.61 432,493 +0.14(+0.98%)
Jun 06, 2019 14.29 14.51 13.93 14.47 652,784 +0.26(+1.80%)
Jun 05, 2019 14.44 14.48 14.11 14.22 238,955 -0.16(-1.11%)
Jun 04, 2019 14.13 14.50 14.07 14.37 600,475 +0.42(+2.97%)
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.