Skip to main content

Adtran Holdings Inc (NQ: ADTN )

5.640 +0.140 (+2.55%)
Streaming Delayed Price Updated: 11:40 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 21.89 21.90 21.32 21.72 1,080,993 -0.18(-0.81%)
Jan 30, 2006 21.63 22.07 21.47 21.89 1,573,775 +0.26(+1.20%)
Jan 27, 2006 21.58 21.82 21.47 21.63 1,416,275 +0.06(+0.27%)
Jan 26, 2006 21.47 21.83 21.19 21.58 2,031,589 +0.34(+1.60%)
Jan 25, 2006 20.66 21.34 20.62 21.23 3,899,695 +1.28(+6.42%)
Jan 24, 2006 21.09 22.02 19.41 19.95 15,431,214 -3.32(-14.25%)
Jan 23, 2006 22.70 23.60 22.61 23.27 1,870,100 +0.76(+3.35%)
Jan 20, 2006 23.72 23.72 22.42 22.52 1,615,774 -1.18(-5.00%)
Jan 19, 2006 23.53 24.00 23.46 23.70 1,012,838 +0.19(+0.79%)
Jan 18, 2006 22.40 23.66 22.37 23.51 1,441,078 +0.75(+3.28%)
Jan 17, 2006 22.89 23.03 22.60 22.77 922,706 -0.28(-1.22%)
Jan 13, 2006 23.03 23.59 22.94 23.05 1,278,493 +0.05(+0.23%)
Jan 12, 2006 23.10 23.20 22.84 23.00 805,246 -0.20(-0.86%)
Jan 11, 2006 22.91 23.35 22.86 23.20 877,352 +0.16(+0.71%)
Jan 10, 2006 22.24 23.49 22.03 23.03 1,946,133 +0.61(+2.71%)
Jan 09, 2006 22.29 22.80 22.15 22.43 1,836,274 +0.21(+0.93%)
Jan 06, 2006 21.52 22.28 21.32 22.22 1,784,307 +0.78(+3.66%)
Jan 05, 2006 21.84 21.99 20.88 21.43 2,547,662 -0.49(-2.23%)
Jan 04, 2006 21.60 22.17 21.60 21.92 1,892,515 +0.33(+1.51%)
Jan 03, 2006 22.28 22.60 21.36 21.60 3,133,163 -0.40(-1.82%)
Dec 30, 2005 22.43 22.44 21.83 22.00 888,831 -0.58(-2.59%)
Dec 29, 2005 22.89 22.95 22.54 22.58 1,184,423 -0.20(-0.88%)
Dec 28, 2005 22.81 22.90 22.33 22.78 873,723 +0.14(+0.62%)
Dec 27, 2005 23.66 23.66 22.57 22.64 812,269 -0.87(-3.72%)
Dec 23, 2005 23.30 23.57 23.14 23.51 559,710 +0.30(+1.31%)
Dec 22, 2005 23.19 23.39 22.88 23.21 1,137,603 +0.13(+0.58%)
Dec 21, 2005 23.10 23.17 22.89 23.08 1,177,483 -0.03(-0.13%)
Dec 20, 2005 23.03 23.54 22.63 23.11 2,049,406 +0.04(+0.16%)
Dec 19, 2005 23.61 23.61 22.95 23.07 1,031,669 -0.61(-2.56%)
Dec 16, 2005 23.70 24.34 23.51 23.68 1,556,059 +0.01(+0.06%)
Dec 15, 2005 23.54 23.72 23.06 23.66 1,159,065 +0.09(+0.38%)
Dec 14, 2005 23.69 24.06 23.34 23.57 1,543,978 -0.10(-0.44%)
Dec 13, 2005 23.44 23.82 23.36 23.68 1,540,957 +0.31(+1.33%)
Dec 12, 2005 23.66 23.75 23.01 23.37 1,270,957 -0.19(-0.79%)
Dec 09, 2005 23.26 23.62 23.03 23.55 604,319 +0.37(+1.60%)
Dec 08, 2005 23.23 23.61 22.92 23.18 1,011,639 +0.04(+0.16%)
Dec 07, 2005 23.71 23.75 23.01 23.14 906,009 -0.50(-2.13%)
Dec 06, 2005 23.83 24.14 23.49 23.65 2,680,854 +0.39(+1.69%)
Dec 05, 2005 22.33 23.31 22.33 23.26 1,852,980 +0.66(+2.92%)
Dec 02, 2005 22.44 22.72 22.43 22.60 961,512 -0.03(-0.13%)
Dec 01, 2005 21.85 22.80 21.85 22.63 1,895,099 +0.74(+3.38%)
Nov 30, 2005 21.60 22.00 21.47 21.89 2,450,015 +0.05(+0.24%)
Nov 29, 2005 22.92 22.92 21.52 21.83 1,379,832 -0.93(-4.07%)
Nov 28, 2005 23.17 23.19 22.68 22.76 693,442 -0.33(-1.44%)
Nov 25, 2005 22.95 23.19 22.95 23.09 166,470 -0.03(-0.13%)
Nov 23, 2005 22.37 23.36 22.37 23.12 1,316,474 +0.66(+2.93%)
Nov 22, 2005 22.36 22.83 22.06 22.46 713,501 +0.07(+0.33%)
Nov 21, 2005 22.14 22.47 22.03 22.39 971,408 +0.19(+0.83%)
Nov 18, 2005 22.53 22.57 21.69 22.20 2,145,826 +0.52(+2.39%)
Nov 17, 2005 19.99 21.77 19.78 21.69 4,167,590 +1.70(+8.48%)
Nov 16, 2005 20.60 20.81 19.45 19.99 3,688,048 -1.33(-6.25%)
Nov 15, 2005 22.58 22.72 21.20 21.32 2,502,327 -1.41(-6.22%)
Nov 14, 2005 22.63 22.92 22.55 22.74 974,074 +0.28(+1.25%)
Nov 11, 2005 22.43 22.72 22.37 22.46 639,472 +0.10(+0.43%)
Nov 10, 2005 22.10 22.43 21.66 22.36 1,165,100 +0.33(+1.51%)
Nov 09, 2005 21.98 22.23 21.52 22.03 1,276,185 +0.23(+1.05%)
Nov 08, 2005 21.72 21.80 21.31 21.80 1,001,128 -0.07(-0.31%)
Nov 07, 2005 21.86 22.14 21.71 21.86 1,150,952 -0.08(-0.37%)
Nov 04, 2005 22.52 22.59 21.83 21.95 1,130,047 -0.45(-2.02%)
Nov 03, 2005 22.79 23.22 22.32 22.40 1,160,544 -0.19(-0.82%)
Nov 02, 2005 22.23 22.91 21.77 22.58 1,111,357 +0.41(+1.87%)
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.