Indicators

Adtran Holdings Inc (NQ: ADTN )

4.740 +0.120 (+2.60%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	17.91	18.05	17.76	18.00	433,094	+0.06(+0.31%)
Jun 27, 2014	17.44	17.99	17.44	17.94	1,435,998	+0.37(+2.09%)
Jun 26, 2014	17.47	17.64	17.16	17.58	329,620	+0.14(+0.78%)
Jun 25, 2014	17.67	17.67	17.20	17.44	586,383	-0.32(-1.80%)
Jun 24, 2014	17.34	17.87	17.34	17.76	948,292	+0.36(+2.06%)
Jun 23, 2014	17.58	17.70	17.39	17.40	490,848	-0.19(-1.09%)
Jun 20, 2014	17.50	17.68	17.36	17.59	689,057	+0.18(+1.01%)
Jun 19, 2014	17.64	17.64	17.35	17.42	334,587	-0.10(-0.55%)
Jun 18, 2014	17.88	17.88	17.41	17.51	404,623	-0.40(-2.23%)
Jun 17, 2014	17.26	17.93	17.18	17.91	686,241	+0.67(+3.89%)
Jun 16, 2014	17.86	17.89	17.14	17.24	849,098	-0.65(-3.66%)
Jun 13, 2014	17.63	17.94	17.41	17.89	314,152	+0.15(+0.85%)
Jun 12, 2014	17.68	17.88	17.51	17.74	501,030	+0.04(+0.23%)
Jun 11, 2014	17.83	17.94	17.46	17.70	719,710	-0.22(-1.25%)
Jun 10, 2014	18.01	18.12	17.82	17.93	321,489	-0.02(-0.13%)
Jun 06, 2014	17.75	17.98	17.61	17.95	998,743	+0.31(+1.76%)
Jun 05, 2014	17.55	18.01	17.33	17.64	1,044,372	+0.63(+3.71%)
Jun 04, 2014	16.95	17.16	16.84	17.01	560,816	+0.02(+0.09%)
Jun 03, 2014	16.93	17.14	16.76	16.99	651,322	+0.01(+0.05%)

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.