Skip to main content

Adtran Holdings Inc (NQ: ADTN )

5.440 +0.120 (+2.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 17.99 18.20 17.86 17.99 431,171 -0.01(-0.05%)
Oct 30, 2017 18.21 18.21 17.81 18.00 397,747 -0.17(-0.93%)
Oct 27, 2017 17.87 18.38 17.74 18.17 661,664 +0.34(+1.90%)
Oct 26, 2017 18.04 18.08 17.78 17.83 514,524 -0.21(-1.18%)
Oct 25, 2017 18.25 18.34 18.00 18.04 487,598 -0.30(-1.62%)
Oct 24, 2017 18.38 18.51 18.29 18.34 545,210 +0.00(+0.00%)
Oct 23, 2017 18.68 18.76 18.29 18.34 454,787 -0.30(-1.59%)
Oct 20, 2017 18.80 18.84 18.29 18.63 779,597 +0.08(+0.46%)
Oct 19, 2017 18.89 19.10 18.46 18.55 819,043 -0.42(-2.24%)
Oct 18, 2017 21.31 21.31 18.85 18.97 1,504,288 -1.32(-6.49%)
Oct 17, 2017 20.29 20.46 20.20 20.29 340,349 -0.08(-0.42%)
Oct 16, 2017 20.59 20.76 20.29 20.37 247,972 -0.17(-0.83%)
Oct 13, 2017 20.50 20.63 20.37 20.54 181,156 +0.08(+0.41%)
Oct 12, 2017 20.67 20.80 20.42 20.46 319,628 -0.30(-1.43%)
Oct 11, 2017 20.59 20.84 20.20 20.76 269,576 +0.13(+0.62%)
Oct 10, 2017 20.76 20.88 20.59 20.63 235,331 -0.13(-0.61%)
Oct 09, 2017 20.59 20.84 20.54 20.76 260,177 +0.17(+0.82%)
Oct 06, 2017 20.59 20.78 20.54 20.59 263,124 -0.08(-0.41%)
Oct 05, 2017 20.80 20.80 20.59 20.67 208,091 -0.13(-0.61%)
Oct 04, 2017 20.67 20.88 20.59 20.80 233,451 +0.08(+0.41%)
Oct 03, 2017 20.67 20.76 20.50 20.71 235,260 +0.04(+0.21%)
Oct 02, 2017 20.37 20.71 20.29 20.67 396,839 +0.30(+1.46%)
Sep 29, 2017 20.08 20.46 19.99 20.37 344,327 +0.30(+1.48%)
Sep 28, 2017 20.20 20.67 19.99 20.08 719,608 -0.21(-1.05%)
Sep 27, 2017 19.69 20.63 19.57 20.29 1,069,475 +0.64(+3.24%)
Sep 26, 2017 19.27 19.69 19.19 19.65 429,618 +0.47(+2.43%)
Sep 25, 2017 19.19 19.38 19.02 19.19 338,727 -0.04(-0.22%)
Sep 22, 2017 19.06 19.36 19.06 19.23 171,574 +0.17(+0.89%)
Sep 21, 2017 19.14 19.23 18.97 19.06 221,370 -0.04(-0.22%)
Sep 20, 2017 19.02 19.23 18.97 19.10 267,988 +0.08(+0.45%)
Sep 19, 2017 19.10 19.40 18.89 19.02 649,862 -0.08(-0.44%)
Sep 18, 2017 19.10 19.10 18.97 19.10 241,741 +0.04(+0.22%)
Sep 15, 2017 18.97 19.10 18.85 19.06 711,961 +0.08(+0.45%)
Sep 14, 2017 18.89 19.04 18.85 18.97 252,247 +0.08(+0.45%)
Sep 13, 2017 18.93 19.02 18.85 18.89 256,277 -0.08(-0.45%)
Sep 12, 2017 18.76 18.97 18.72 18.97 420,498 +0.25(+1.36%)
Sep 11, 2017 18.55 18.82 18.46 18.72 258,902 +0.30(+1.61%)
Sep 08, 2017 18.34 18.55 18.17 18.42 251,926 +0.00(+0.00%)
Sep 07, 2017 18.46 18.51 18.23 18.42 223,062 +0.00(+0.00%)
Sep 06, 2017 18.46 18.59 18.34 18.42 235,183 +0.04(+0.23%)
Sep 05, 2017 18.89 18.89 18.23 18.38 330,910 -0.51(-2.70%)
Sep 01, 2017 18.76 18.93 18.68 18.89 255,247 +0.13(+0.68%)
Aug 31, 2017 18.76 18.76 18.42 18.76 250,971 +0.04(+0.23%)
Aug 30, 2017 18.63 18.80 18.55 18.72 205,881 +0.08(+0.46%)
Aug 29, 2017 18.55 18.65 18.44 18.63 223,539 -0.04(-0.23%)
Aug 28, 2017 18.89 18.89 18.51 18.68 231,838 -0.21(-1.12%)
Aug 25, 2017 18.76 18.89 18.72 18.89 184,649 +0.17(+0.91%)
Aug 24, 2017 18.55 18.80 18.38 18.72 362,985 +0.30(+1.61%)
Aug 23, 2017 18.29 18.63 18.25 18.42 259,685 +0.04(+0.23%)
Aug 22, 2017 18.25 18.51 18.21 18.38 270,173 +0.17(+0.93%)
Aug 21, 2017 18.29 18.38 18.08 18.21 236,966 -0.13(-0.69%)
Aug 18, 2017 18.08 18.51 18.06 18.34 1,503,163 +0.08(+0.47%)
Aug 17, 2017 18.42 18.55 18.10 18.25 402,724 -0.30(-1.60%)
Aug 16, 2017 18.55 18.63 18.44 18.55 278,226 +0.13(+0.69%)
Aug 15, 2017 18.72 18.76 18.42 18.42 236,227 -0.21(-1.14%)
Aug 14, 2017 18.59 18.68 18.48 18.63 311,871 +0.13(+0.69%)
Aug 11, 2017 18.55 18.63 18.27 18.51 423,116 +0.00(+0.00%)
Aug 10, 2017 18.76 18.80 18.46 18.51 329,892 -0.30(-1.58%)
Aug 09, 2017 18.97 19.16 18.65 18.80 350,464 -0.34(-1.77%)
Aug 08, 2017 18.89 19.29 18.89 19.14 377,374 +0.21(+1.12%)
Aug 07, 2017 19.06 19.14 18.85 18.93 374,974 -0.13(-0.67%)
Aug 04, 2017 19.36 19.36 18.89 19.06 386,537 -0.30(-1.54%)
Aug 03, 2017 19.65 19.78 19.27 19.36 246,213 -0.21(-1.08%)
Aug 02, 2017 20.08 20.10 19.52 19.57 427,366 -0.51(-2.54%)
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.