Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adtran Holdings Inc (NQ: ADTN )

5.840 +0.340 (+6.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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.