Indicators

Adtran Holdings Inc (NQ: ADTN )

4.430 -0.140 (-3.06%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	11.90	11.90	11.26	11.36	2,167,567	-0.41(-3.50%)
Jan 29, 2009	12.08	12.08	11.70	11.78	809,847	-0.39(-3.21%)
Jan 28, 2009	12.22	12.44	12.05	12.17	1,398,346	-0.04(-0.31%)
Jan 27, 2009	12.29	12.51	12.12	12.20	1,364,669	-0.07(-0.61%)
Jan 26, 2009	11.97	12.35	11.84	12.28	1,296,857	+0.33(+2.76%)
Jan 23, 2009	11.82	12.17	11.70	11.95	1,508,276	-0.02(-0.13%)
Jan 22, 2009	11.79	12.22	11.56	11.96	1,661,566	+0.04(+0.38%)
Jan 21, 2009	10.39	12.08	10.22	11.92	4,456,657	+1.05(+9.66%)
Jan 20, 2009	11.32	11.61	10.67	10.87	2,162,477	-0.60(-5.23%)
Jan 16, 2009	11.28	11.50	10.89	11.47	1,577,916	+0.34(+3.03%)
Jan 15, 2009	10.70	11.27	10.37	11.13	2,678,739	+0.54(+5.10%)
Jan 14, 2009	11.70	11.79	10.57	10.59	2,860,799	-1.27(-10.69%)
Jan 13, 2009	11.63	11.90	11.56	11.86	1,314,907	+0.19(+1.61%)
Jan 12, 2009	11.60	11.74	11.55	11.67	1,257,315	+0.04(+0.39%)
Jan 09, 2009	11.69	11.87	11.36	11.63	1,274,896	+0.04(+0.32%)
Jan 08, 2009	11.57	11.70	11.42	11.59	1,282,473	+0.02(+0.13%)
Jan 07, 2009	11.63	11.85	11.49	11.57	1,141,224	-0.20(-1.72%)
Jan 06, 2009	11.38	11.86	11.38	11.78	963,681	+0.50(+4.39%)
Jan 05, 2009	11.27	11.44	11.09	11.28	899,044	+0.01(+0.07%)

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.