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 (%)
May 29, 2009 15.41 15.66 15.10 15.64 804,547 +0.26(+1.71%)
May 28, 2009 15.36 15.43 14.99 15.38 1,047,094 +0.15(+0.99%)
May 27, 2009 15.39 15.54 15.19 15.23 657,191 -0.28(-1.80%)
May 26, 2009 14.76 15.73 14.73 15.51 807,917 +0.66(+4.46%)
May 22, 2009 15.03 15.08 14.76 14.85 601,487 -0.13(-0.85%)
May 21, 2009 15.00 15.18 14.76 14.97 941,070 -0.32(-2.07%)
May 20, 2009 15.37 15.88 15.22 15.29 787,144 -0.06(-0.39%)
May 19, 2009 15.09 15.52 15.09 15.35 882,742 +0.11(+0.69%)
May 18, 2009 14.85 15.25 14.79 15.25 700,886 +0.40(+2.69%)
May 15, 2009 14.55 14.95 14.55 14.85 716,543 +0.24(+1.65%)
May 14, 2009 14.46 14.74 14.30 14.61 794,960 +0.24(+1.68%)
May 13, 2009 14.52 14.59 14.18 14.36 983,129 -0.40(-2.70%)
May 12, 2009 14.78 14.91 14.54 14.76 968,016 +0.19(+1.29%)
May 11, 2009 14.68 15.00 14.38 14.58 1,038,350 -0.44(-2.91%)
May 08, 2009 15.01 15.36 14.73 15.01 816,949 +0.14(+0.96%)
May 07, 2009 15.47 15.52 14.73 14.87 827,000 -0.45(-2.95%)
May 06, 2009 15.63 15.63 15.01 15.32 762,340 +0.03(+0.20%)
May 05, 2009 15.62 15.66 15.14 15.29 1,156,656 -0.34(-2.17%)
May 04, 2009 15.81 15.81 15.46 15.63 1,049,439 -0.20(-1.28%)
May 01, 2009 15.84 15.94 15.58 15.83 646,489 -0.09(-0.57%)
Apr 30, 2009 16.21 16.45 15.91 15.92 1,001,989 -0.24(-1.49%)
Apr 29, 2009 15.81 16.28 15.66 16.16 1,048,992 +0.58(+3.72%)
Apr 28, 2009 15.59 15.86 15.53 15.58 960,550 -0.07(-0.43%)
Apr 27, 2009 15.72 15.91 15.57 15.65 1,030,014 -0.39(-2.43%)
Apr 24, 2009 14.98 16.20 14.98 16.04 2,477,981 +1.29(+8.74%)
Apr 23, 2009 14.90 14.92 14.53 14.75 776,324 -0.12(-0.81%)
Apr 22, 2009 14.82 15.26 14.67 14.87 1,084,144 -0.05(-0.35%)
Apr 21, 2009 14.82 14.92 14.66 14.92 1,018,152 +0.08(+0.56%)
Apr 20, 2009 15.38 15.52 14.74 14.84 1,351,279 -0.97(-6.12%)
Apr 17, 2009 15.34 15.89 15.07 15.81 1,959,008 +0.53(+3.48%)
Apr 16, 2009 15.38 15.38 14.89 15.28 1,521,658 +0.46(+3.09%)
Apr 15, 2009 14.54 15.14 13.82 14.82 3,260,489 +1.10(+8.03%)
Apr 14, 2009 13.75 13.85 13.52 13.72 960,435 -0.13(-0.97%)
Apr 13, 2009 13.96 14.02 13.66 13.85 739,464 -0.25(-1.75%)
Apr 09, 2009 13.64 14.19 13.52 14.10 878,100 +0.69(+5.14%)
Apr 08, 2009 12.77 13.46 12.77 13.41 508,411 +0.75(+5.92%)
Apr 07, 2009 12.92 12.92 12.57 12.66 651,777 -0.42(-3.21%)
Apr 06, 2009 13.63 13.63 12.88 13.08 843,147 -0.70(-5.06%)
Apr 03, 2009 13.55 13.78 13.41 13.78 732,830 +0.25(+1.88%)
Apr 02, 2009 12.80 13.61 12.75 13.52 1,332,484 +1.00(+8.02%)
Apr 01, 2009 12.26 12.55 11.93 12.52 620,130 +0.37(+3.02%)
Mar 31, 2009 12.15 12.43 11.90 12.15 658,045 +0.12(+1.00%)
Mar 30, 2009 11.92 12.08 11.65 12.03 585,774 -0.34(-2.73%)
Mar 26, 2009 12.32 12.52 12.22 12.37 1,805,865 +0.25(+2.10%)
Mar 25, 2009 12.06 12.36 11.75 12.11 745,907 +0.19(+1.57%)
Mar 24, 2009 12.29 12.35 11.72 11.93 1,176,617 -0.43(-3.52%)
Mar 23, 2009 12.01 12.36 11.77 12.36 1,038,595 +0.61(+5.23%)
Mar 20, 2009 12.39 12.44 11.66 11.75 1,085,052 -0.54(-4.39%)
Mar 19, 2009 12.55 12.55 12.20 12.29 545,395 -0.24(-1.91%)
Mar 18, 2009 12.13 12.54 11.96 12.53 918,915 +0.37(+3.08%)
Mar 17, 2009 11.49 12.15 11.48 12.15 969,828 +0.69(+6.02%)
Mar 16, 2009 11.66 11.76 11.44 11.46 512,988 -0.13(-1.16%)
Mar 13, 2009 11.57 11.65 11.41 11.60 549,185 +0.02(+0.19%)
Mar 12, 2009 10.97 11.60 10.82 11.57 1,001,868 +0.60(+5.46%)
Mar 11, 2009 10.95 11.22 10.85 10.97 537,718 +0.01(+0.14%)
Mar 10, 2009 10.52 10.96 10.45 10.96 1,087,137 +0.52(+5.03%)
Mar 09, 2009 10.48 10.76 10.40 10.43 708,095 -0.16(-1.56%)
Mar 06, 2009 10.66 10.82 10.31 10.60 788,301 +0.06(+0.57%)
Mar 05, 2009 10.74 10.98 10.52 10.54 655,103 -0.37(-3.43%)
Mar 04, 2009 10.58 11.09 10.43 10.91 898,854 +0.54(+5.20%)
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.