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 (%)
Jul 31, 2017 19.66 19.87 19.57 19.83 521,919 +0.21(+1.08%)
Jul 28, 2017 19.70 19.87 19.57 19.62 366,880 -0.13(-0.64%)
Jul 27, 2017 19.78 20.04 19.66 19.74 494,226 +0.00(+0.00%)
Jul 26, 2017 20.12 20.29 19.68 19.74 377,359 -0.38(-1.89%)
Jul 25, 2017 20.08 20.33 19.95 20.12 437,629 +0.17(+0.85%)
Jul 24, 2017 19.66 20.04 19.66 19.95 533,542 +0.25(+1.29%)
Jul 21, 2017 20.16 20.16 19.70 19.70 539,706 -0.42(-2.10%)
Jul 20, 2017 20.16 18.47 20.12 1,098,777 +1.52(+8.18%)
Jul 19, 2017 18.18 19.15 18.14 18.60 1,600,535 +1.27(+7.32%)
Jul 18, 2017 17.33 17.42 16.95 17.33 686,675 +0.00(+0.00%)
Jul 17, 2017 17.21 17.42 17.08 17.33 297,131 +0.08(+0.49%)
Jul 14, 2017 17.16 17.27 17.04 17.25 177,270 +0.13(+0.74%)
Jul 13, 2017 17.59 17.59 17.08 17.12 246,931 -0.42(-2.41%)
Jul 12, 2017 17.37 17.63 17.33 17.54 254,305 +0.30(+1.72%)
Jul 11, 2017 17.33 17.35 17.12 17.25 161,156 -0.13(-0.73%)
Jul 10, 2017 17.25 17.50 17.25 17.37 295,323 +0.04(+0.24%)
Jul 07, 2017 16.95 17.33 16.95 17.33 180,656 +0.38(+2.24%)
Jul 06, 2017 17.33 17.37 16.91 16.95 267,786 -0.51(-2.91%)
Jul 05, 2017 17.54 17.63 17.42 17.46 393,145 -0.13(-0.72%)
Jul 03, 2017 17.54 17.59 17.42 17.59 145,005 +0.13(+0.73%)
Jun 30, 2017 17.29 17.63 17.16 17.46 469,023 +0.21(+1.23%)
Jun 29, 2017 17.33 17.33 17.16 17.25 336,483 -0.08(-0.49%)
Jun 28, 2017 17.04 17.42 17.04 17.33 486,122 +0.38(+2.24%)
Jun 27, 2017 16.87 17.04 16.74 16.95 226,265 +0.04(+0.25%)
Jun 26, 2017 16.87 17.12 16.87 16.91 351,795 +0.08(+0.50%)
Jun 23, 2017 16.99 16.83 1,765,282 +0.08(+0.51%)
Jun 22, 2017 16.66 16.85 16.51 16.74 140,046 +0.13(+0.76%)
Jun 21, 2017 17.08 17.08 16.61 16.61 240,514 -0.38(-2.24%)
Jun 20, 2017 17.21 17.21 16.99 16.99 227,515 -0.25(-1.47%)
Jun 19, 2017 17.29 17.29 17.02 17.25 214,316 +0.00(+0.00%)
Jun 16, 2017 16.95 17.33 16.87 17.25 420,503 +0.13(+0.74%)
Jun 15, 2017 17.04 17.33 17.04 17.12 163,493 -0.17(-0.98%)
Jun 14, 2017 17.46 17.46 17.12 17.29 211,347 -0.13(-0.73%)
Jun 13, 2017 17.33 17.46 17.25 17.42 168,453 +0.13(+0.73%)
Jun 12, 2017 17.50 17.50 17.21 17.29 236,962 -0.17(-0.97%)
Jun 09, 2017 17.42 17.63 17.29 17.46 348,681 +0.08(+0.49%)
Jun 08, 2017 17.25 17.50 17.16 17.37 241,380 +0.13(+0.74%)
Jun 07, 2017 17.37 17.44 17.10 17.25 315,924 -0.13(-0.73%)
Jun 06, 2017 17.25 17.44 17.21 17.37 271,089 +0.04(+0.24%)
Jun 05, 2017 17.21 17.37 17.12 17.33 280,907 +0.08(+0.49%)
Jun 02, 2017 17.29 17.50 17.08 17.25 296,818 +0.00(+0.00%)
Jun 01, 2017 16.40 17.25 16.28 17.25 370,071 +0.97(+5.97%)
May 31, 2017 16.70 16.83 16.28 16.28 595,504 -0.38(-2.28%)
May 30, 2017 16.83 16.83 16.59 16.66 389,810 -0.17(-1.01%)
May 26, 2017 16.61 16.95 16.61 16.83 321,080 +0.17(+1.02%)
May 25, 2017 16.78 16.91 16.53 16.66 337,515 -0.04(-0.25%)
May 24, 2017 16.57 16.78 16.47 16.70 300,742 +0.17(+1.02%)
May 23, 2017 16.74 16.83 16.40 16.53 751,633 -0.17(-1.01%)
May 22, 2017 16.57 16.74 16.40 16.70 326,306 +0.17(+1.02%)
May 19, 2017 16.40 16.66 16.36 16.53 723,040 +0.17(+1.03%)
May 18, 2017 16.70 16.91 16.19 16.36 842,142 -0.47(-2.76%)
May 17, 2017 16.74 17.08 16.74 16.83 550,699 -0.13(-0.75%)
May 16, 2017 17.08 17.08 16.87 16.95 352,321 -0.08(-0.50%)
May 15, 2017 17.12 17.21 16.91 17.04 338,091 +0.04(+0.25%)
May 12, 2017 17.04 17.06 16.87 16.99 248,657 -0.08(-0.49%)
May 11, 2017 17.08 17.16 16.87 17.08 183,450 -0.04(-0.25%)
May 10, 2017 16.83 17.33 16.83 17.12 441,424 +0.30(+1.76%)
May 09, 2017 16.91 17.04 16.83 16.83 445,026 -0.08(-0.50%)
May 08, 2017 16.95 17.04 16.87 16.91 380,593 -0.08(-0.50%)
May 05, 2017 16.87 17.04 16.85 16.99 418,004 +0.17(+1.01%)
May 04, 2017 16.95 17.08 16.83 16.83 281,790 -0.04(-0.25%)
May 03, 2017 16.99 17.08 16.83 16.87 490,808 -0.17(-0.99%)
May 02, 2017 16.95 17.08 16.83 17.04 345,502 +0.12(+0.70%)
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.