Indicators

Adtran Holdings Inc (NQ: ADTN )

4.530 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	20.07	20.45	19.99	20.37	344,389	+0.30(+1.48%)
Sep 28, 2017	20.20	20.67	19.99	20.07	719,738	-0.21(-1.05%)
Sep 27, 2017	19.69	20.62	19.56	20.29	1,069,668	+0.64(+3.24%)
Sep 26, 2017	19.27	19.69	19.18	19.65	429,696	+0.47(+2.43%)
Sep 25, 2017	19.18	19.37	19.01	19.18	338,788	-0.04(-0.22%)
Sep 22, 2017	19.05	19.35	19.05	19.22	171,605	+0.17(+0.89%)
Sep 21, 2017	19.14	19.22	18.97	19.05	221,410	-0.04(-0.22%)
Sep 20, 2017	19.01	19.22	18.97	19.10	268,037	+0.08(+0.45%)
Sep 19, 2017	19.10	19.39	18.88	19.01	649,979	-0.08(-0.44%)
Sep 18, 2017	19.10	19.10	18.97	19.10	241,785	+0.04(+0.22%)
Sep 15, 2017	18.97	19.10	18.84	19.05	712,089	+0.08(+0.45%)
Sep 14, 2017	18.88	19.03	18.84	18.97	252,292	+0.08(+0.45%)
Sep 13, 2017	18.93	19.01	18.84	18.88	256,323	-0.08(-0.45%)
Sep 12, 2017	18.76	18.97	18.71	18.97	420,574	+0.25(+1.36%)
Sep 11, 2017	18.55	18.82	18.46	18.71	258,949	+0.30(+1.61%)
Sep 08, 2017	18.33	18.55	18.16	18.42	251,972	+0.00(+0.00%)
Sep 07, 2017	18.46	18.50	18.23	18.42	223,102	+0.00(+0.00%)
Sep 06, 2017	18.46	18.59	18.33	18.42	235,226	+0.04(+0.23%)
Sep 05, 2017	18.88	18.88	18.23	18.38	330,969	-0.51(-2.70%)

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.