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 31, 2006 21.89 21.90 21.32 21.71 1,081,188 -0.18(-0.81%)
Jan 30, 2006 21.62 22.07 21.47 21.89 1,574,059 +0.26(+1.20%)
Jan 27, 2006 21.57 21.82 21.47 21.63 1,416,531 +0.06(+0.27%)
Jan 26, 2006 21.47 21.83 21.19 21.57 2,031,955 +0.34(+1.60%)
Jan 25, 2006 20.66 21.33 20.62 21.23 3,900,399 +1.28(+6.42%)
Jan 24, 2006 21.09 22.02 19.41 19.95 15,434,000 -3.32(-14.25%)
Jan 23, 2006 22.70 23.60 22.61 23.27 1,870,438 +0.76(+3.35%)
Jan 20, 2006 23.72 23.72 22.42 22.51 1,616,066 -1.18(-5.00%)
Jan 19, 2006 23.53 23.99 23.45 23.70 1,013,020 +0.18(+0.79%)
Jan 18, 2006 22.40 23.65 22.37 23.51 1,441,338 +0.75(+3.28%)
Jan 17, 2006 22.88 23.03 22.60 22.76 922,872 -0.28(-1.22%)
Jan 13, 2006 23.02 23.58 22.94 23.04 1,278,724 +0.05(+0.23%)
Jan 12, 2006 23.10 23.20 22.84 22.99 805,391 -0.20(-0.86%)
Jan 11, 2006 22.90 23.35 22.85 23.19 877,510 +0.16(+0.71%)
Jan 10, 2006 22.24 23.48 22.02 23.03 1,946,484 +0.61(+2.71%)
Jan 09, 2006 22.28 22.80 22.14 22.42 1,836,605 +0.21(+0.93%)
Jan 06, 2006 21.51 22.27 21.32 22.22 1,784,629 +0.78(+3.66%)
Jan 05, 2006 21.84 21.99 20.88 21.43 2,548,122 -0.49(-2.23%)
Jan 04, 2006 21.59 22.16 21.59 21.92 1,892,857 +0.33(+1.51%)
Jan 03, 2006 22.27 22.59 21.36 21.59 3,133,729 -0.40(-1.82%)
Dec 30, 2005 22.43 22.44 21.83 21.99 888,991 -0.58(-2.59%)
Dec 29, 2005 22.88 22.95 22.53 22.58 1,184,637 -0.20(-0.88%)
Dec 28, 2005 22.81 22.90 22.33 22.78 873,880 +0.14(+0.62%)
Dec 27, 2005 23.65 23.65 22.57 22.64 812,415 -0.87(-3.72%)
Dec 23, 2005 23.30 23.57 23.13 23.51 559,811 +0.30(+1.31%)
Dec 22, 2005 23.18 23.38 22.87 23.21 1,137,809 +0.13(+0.58%)
Dec 21, 2005 23.10 23.17 22.88 23.07 1,177,696 -0.03(-0.13%)
Dec 20, 2005 23.02 23.53 22.63 23.10 2,049,776 +0.04(+0.16%)
Dec 19, 2005 23.61 23.61 22.95 23.07 1,031,856 -0.61(-2.56%)
Dec 16, 2005 23.70 24.33 23.50 23.67 1,556,339 +0.01(+0.06%)
Dec 15, 2005 23.54 23.72 23.06 23.66 1,159,274 +0.09(+0.38%)
Dec 14, 2005 23.69 24.06 23.34 23.57 1,544,257 -0.10(-0.44%)
Dec 13, 2005 23.44 23.81 23.36 23.67 1,541,235 +0.31(+1.33%)
Dec 12, 2005 23.65 23.75 23.01 23.36 1,271,186 -0.19(-0.79%)
Dec 09, 2005 23.26 23.61 23.02 23.55 604,428 +0.37(+1.60%)
Dec 08, 2005 23.22 23.61 22.91 23.18 1,011,822 +0.04(+0.16%)
Dec 07, 2005 23.70 23.75 23.01 23.14 906,173 -0.50(-2.13%)
Dec 06, 2005 23.82 24.13 23.49 23.64 2,681,338 +0.39(+1.69%)
Dec 05, 2005 22.33 23.30 22.33 23.25 1,853,314 +0.66(+2.92%)
Dec 02, 2005 22.44 22.71 22.43 22.59 961,686 -0.03(-0.13%)
Dec 01, 2005 21.85 22.79 21.85 22.62 1,895,441 +0.74(+3.38%)
Nov 30, 2005 21.59 21.99 21.47 21.88 2,450,458 +0.05(+0.24%)
Nov 29, 2005 22.91 22.91 21.52 21.83 1,380,081 -0.93(-4.07%)
Nov 28, 2005 23.17 23.18 22.67 22.76 693,567 -0.33(-1.44%)
Nov 25, 2005 22.95 23.18 22.95 23.09 166,500 -0.03(-0.13%)
Nov 23, 2005 22.36 23.36 22.36 23.12 1,316,712 +0.66(+2.93%)
Nov 22, 2005 22.36 22.82 22.06 22.46 713,630 +0.07(+0.33%)
Nov 21, 2005 22.13 22.47 22.02 22.39 971,584 +0.19(+0.83%)
Nov 18, 2005 22.53 22.56 21.68 22.20 2,146,214 +0.52(+2.39%)
Nov 17, 2005 19.99 21.76 19.78 21.68 4,168,342 +1.70(+8.48%)
Nov 16, 2005 20.59 20.80 19.45 19.99 3,688,714 -1.33(-6.25%)
Nov 15, 2005 22.58 22.71 21.19 21.32 2,502,778 -1.41(-6.22%)
Nov 14, 2005 22.62 22.92 22.55 22.73 974,250 +0.28(+1.25%)
Nov 11, 2005 22.43 22.72 22.37 22.45 639,587 +0.10(+0.43%)
Nov 10, 2005 22.10 22.42 21.66 22.36 1,165,310 +0.33(+1.51%)
Nov 09, 2005 21.98 22.22 21.51 22.02 1,276,415 +0.23(+1.05%)
Nov 08, 2005 21.71 21.80 21.30 21.79 1,001,308 -0.07(-0.30%)
Nov 07, 2005 21.85 22.13 21.70 21.86 1,151,159 -0.08(-0.37%)
Nov 04, 2005 22.52 22.59 21.82 21.94 1,130,251 -0.45(-2.02%)
Nov 03, 2005 22.79 23.21 22.32 22.39 1,160,753 -0.19(-0.82%)
Nov 02, 2005 22.22 22.90 21.76 22.58 1,111,557 +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.