Indicators

Adtran Holdings Inc (NQ: ADTN )

4.385 -0.155 (-3.41%)

Streaming Delayed Price Updated: 3:54 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	18.14	18.56	18.12	18.44	471,618	+0.20(+1.11%)
Jan 30, 2017	18.19	18.44	18.02	18.23	447,210	-0.04(-0.23%)
Jan 27, 2017	18.40	18.53	18.11	18.28	334,498	-0.17(-0.91%)
Jan 26, 2017	18.74	18.82	18.23	18.44	383,030	-0.21(-1.12%)
Jan 25, 2017	18.95	19.24	18.57	18.65	597,948	-0.13(-0.67%)
Jan 24, 2017	18.57	18.99	18.40	18.78	303,333	+0.25(+1.36%)
Jan 23, 2017	18.53	18.70	18.32	18.53	453,157	-0.04(-0.23%)
Jan 20, 2017	19.07	19.07	18.53	18.57	547,850	-0.38(-1.99%)
Jan 19, 2017	19.16	19.28	18.82	18.95	670,702	-0.08(-0.44%)
Jan 18, 2017	19.28	19.45	18.03	19.03	1,806,119	+0.13(+0.67%)
Jan 17, 2017	18.57	19.03	18.23	18.91	786,872	+0.25(+1.35%)
Jan 13, 2017		18.65	18.65	18.65	0	+0.17(+0.91%)
Jan 12, 2017	18.74	18.74	18.32	18.49	260,626	-0.25(-1.34%)
Jan 11, 2017	18.70	18.91	18.44	18.74	166,127	+0.00(+0.00%)
Jan 10, 2017	18.57	18.74	18.47	18.74	288,313	+0.21(+1.13%)
Jan 09, 2017	18.57	18.91	18.53	18.53	281,095	-0.13(-0.67%)
Jan 06, 2017	18.99	19.03	18.57	18.65	290,759	-0.25(-1.33%)
Jan 05, 2017	19.41	19.49	18.82	18.91	216,329	-0.54(-2.80%)
Jan 04, 2017	18.91	19.49	18.91	19.45	329,032	+0.46(+2.43%)

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.