Skip to main content

Adtran Holdings Inc (NQ: ADTN )

5.500 -0.100 (-1.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 11.82 11.82 11.18 11.29 2,182,213 -0.41(-3.50%)
Jan 29, 2009 12.00 12.00 11.62 11.70 815,319 -0.39(-3.21%)
Jan 28, 2009 12.14 12.35 11.97 12.09 1,407,795 -0.04(-0.31%)
Jan 27, 2009 12.20 12.43 12.04 12.12 1,373,889 -0.07(-0.61%)
Jan 26, 2009 11.89 12.27 11.77 12.20 1,305,620 +0.33(+2.76%)
Jan 23, 2009 11.74 12.09 11.62 11.87 1,518,468 -0.01(-0.13%)
Jan 22, 2009 11.71 12.14 11.48 11.88 1,672,793 +0.04(+0.38%)
Jan 21, 2009 10.32 12.00 10.15 11.84 4,486,770 +1.04(+9.66%)
Jan 20, 2009 11.24 11.53 10.60 10.80 2,177,089 -0.60(-5.23%)
Jan 16, 2009 11.21 11.42 10.82 11.39 1,588,578 +0.34(+3.03%)
Jan 15, 2009 10.63 11.19 10.30 11.06 2,696,839 +0.54(+5.10%)
Jan 14, 2009 11.62 11.71 10.50 10.52 2,880,130 -1.26(-10.69%)
Jan 13, 2009 11.56 11.82 11.48 11.78 1,323,792 +0.19(+1.61%)
Jan 12, 2009 11.53 11.66 11.47 11.59 1,265,811 +0.04(+0.39%)
Jan 09, 2009 11.62 11.79 11.29 11.55 1,283,510 +0.04(+0.32%)
Jan 08, 2009 11.49 11.62 11.35 11.51 1,291,139 +0.01(+0.13%)
Jan 07, 2009 11.55 11.77 11.41 11.50 1,148,935 -0.20(-1.72%)
Jan 06, 2009 11.30 11.78 11.30 11.70 970,193 +0.49(+4.39%)
Jan 05, 2009 11.19 11.36 11.02 11.21 905,119 +0.01(+0.07%)
Jan 02, 2009 11.20 11.24 10.90 11.20 934,321 +0.11(+1.01%)
Dec 31, 2008 10.81 11.23 10.54 11.09 1,049,823 +0.29(+2.69%)
Dec 30, 2008 10.30 10.84 10.06 10.80 654,907 +0.57(+5.54%)
Dec 29, 2008 10.28 10.30 10.06 10.23 446,568 -0.05(-0.51%)
Dec 26, 2008 10.32 10.32 10.10 10.28 256,517 -0.04(-0.36%)
Dec 24, 2008 10.16 10.36 10.07 10.32 184,310 +0.19(+1.91%)
Dec 23, 2008 10.50 10.61 10.04 10.13 585,480 -0.32(-3.07%)
Dec 22, 2008 10.63 10.63 10.17 10.45 665,340 -0.10(-0.99%)
Dec 19, 2008 10.33 10.63 10.07 10.55 1,226,979 +0.39(+3.89%)
Dec 18, 2008 10.47 10.54 10.07 10.16 1,063,453 -0.62(-5.74%)
Dec 17, 2008 10.40 10.92 10.10 10.77 1,093,108 +0.25(+2.33%)
Dec 16, 2008 9.910 10.56 9.649 10.53 1,714,419 +0.15(+1.44%)
Dec 15, 2008 10.57 10.68 10.10 10.38 801,186 -0.13(-1.28%)
Dec 12, 2008 9.932 10.60 9.932 10.51 789,814 +0.42(+4.21%)
Dec 11, 2008 10.50 10.65 10.03 10.09 1,044,485 -0.51(-4.85%)
Dec 10, 2008 10.41 10.78 10.41 10.60 781,069 +0.28(+2.67%)
Dec 09, 2008 10.07 10.60 10.03 10.33 1,483,375 +0.16(+1.61%)
Dec 08, 2008 10.30 10.78 10.08 10.16 1,682,314 +0.14(+1.41%)
Dec 05, 2008 9.768 10.06 9.046 10.02 919,992 +0.16(+1.66%)
Dec 04, 2008 10.19 10.51 9.664 9.858 1,034,989 -0.51(-4.89%)
Dec 03, 2008 9.962 10.50 9.731 10.36 1,113,425 +0.22(+2.13%)
Dec 02, 2008 9.865 10.28 9.671 10.15 1,630,886 +0.40(+4.13%)
Dec 01, 2008 10.39 10.57 9.709 9.746 954,807 -0.83(-7.89%)
Nov 28, 2008 10.72 10.82 10.44 10.58 277,436 -0.23(-2.14%)
Nov 26, 2008 10.07 10.86 10.06 10.81 904,315 +0.60(+5.91%)
Nov 25, 2008 10.18 10.22 9.783 10.21 889,891 +0.15(+1.48%)
Nov 24, 2008 9.917 10.41 9.709 10.06 1,721,636 +0.31(+3.21%)
Nov 21, 2008 9.433 9.753 9.031 9.746 1,499,627 +0.45(+4.81%)
Nov 20, 2008 9.083 9.984 9.083 9.299 1,569,149 +0.13(+1.38%)
Nov 19, 2008 9.813 10.06 9.172 9.172 932,105 -0.63(-6.39%)
Nov 18, 2008 9.992 10.11 9.396 9.798 1,243,123 -0.22(-2.16%)
Nov 17, 2008 9.962 10.41 9.955 10.01 841,132 +0.00(+0.00%)
Nov 14, 2008 10.65 11.01 9.984 10.01 1,156,645 -0.78(-7.25%)
Nov 13, 2008 10.10 10.80 9.590 10.80 1,445,430 +0.91(+9.19%)
Nov 12, 2008 10.21 10.36 9.888 9.888 792,783 -0.48(-4.67%)
Nov 11, 2008 10.53 10.67 10.23 10.37 1,059,440 -0.26(-2.45%)
Nov 10, 2008 11.13 11.17 10.51 10.63 465,642 -0.34(-3.12%)
Nov 07, 2008 10.86 11.09 10.71 10.98 353,181 +0.26(+2.43%)
Nov 06, 2008 11.22 11.65 10.65 10.71 1,339,633 -0.68(-5.95%)
Nov 05, 2008 11.20 11.80 11.18 11.39 1,734,543 +0.02(+0.20%)
Nov 04, 2008 11.44 11.50 10.91 11.37 665,089 +0.15(+1.33%)
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.