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 (%)
May 24, 2011	31.48	31.68	30.94	31.32	906,194	+0.02(+0.07%)
May 23, 2011	32.00	32.12	31.14	31.30	1,530,948	-0.87(-2.70%)
May 20, 2011	32.03	32.41	31.88	32.17	626,308	-0.05(-0.14%)
May 19, 2011	32.20	32.31	31.79	32.21	658,441	+0.24(+0.74%)
May 18, 2011	31.39	32.20	31.26	31.98	870,978	+0.60(+1.92%)
May 17, 2011	31.07	31.38	30.58	31.37	801,905	+0.06(+0.19%)
May 16, 2011	32.13	32.23	31.30	31.31	1,005,512	-0.92(-2.86%)
May 13, 2011	32.88	32.89	32.08	32.23	1,406,153	-0.73(-2.22%)
May 12, 2011	32.20	33.26	32.06	32.97	969,493	+0.67(+2.08%)
May 11, 2011	32.45	33.03	32.17	32.30	891,861	-0.31(-0.94%)
May 10, 2011	32.30	32.68	32.15	32.60	733,397	+0.45(+1.40%)
May 09, 2011	30.86	32.29	30.86	32.15	817,614	+0.76(+2.43%)
May 06, 2011	31.87	31.99	31.30	31.39	868,123	-0.24(-0.77%)
May 05, 2011	30.62	31.75	30.56	31.63	1,398,457	+0.82(+2.68%)
May 04, 2011	31.33	31.33	30.62	30.81	794,381	-0.45(-1.44%)
May 03, 2011	31.60	31.94	31.23	31.26	1,602,441	-0.43(-1.35%)

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.