Indicators

Adtran Holdings Inc (NQ: ADTN )

5.585 +0.195 (+3.62%)

Streaming Delayed Price Updated: 1:45 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	15.09	15.31	15.05	15.31	267,513	+0.17(+1.15%)
Sep 27, 2018	15.74	15.74	15.13	15.13	308,857	-0.56(-3.59%)
Sep 26, 2018	15.83	15.91	15.65	15.70	181,348	-0.09(-0.55%)
Sep 25, 2018	15.87	16.00	15.65	15.78	270,977	-0.04(-0.27%)
Sep 24, 2018	16.17	16.26	15.78	15.83	188,872	-0.30(-1.88%)
Sep 21, 2018	16.04	16.26	15.87	16.13	1,212,460	+0.09(+0.54%)
Sep 20, 2018	16.00	16.17	16.00	16.04	209,661	+0.13(+0.82%)
Sep 19, 2018	16.09	16.13	15.83	15.91	370,443	-0.22(-1.34%)
Sep 18, 2018	15.91	16.26	15.91	16.13	331,847	+0.13(+0.81%)
Sep 17, 2018	16.17	16.22	15.57	16.00	227,958	-0.26(-1.60%)
Sep 14, 2018	16.26	16.46	16.17	16.26	266,821	-0.04(-0.27%)
Sep 13, 2018	16.09	16.74	16.09	16.30	573,604	+0.22(+1.35%)
Sep 12, 2018	14.44	16.30	14.42	16.09	871,172	+1.78(+12.42%)
Sep 11, 2018	14.48	14.48	14.14	14.31	177,357	-0.17(-1.20%)
Sep 10, 2018	14.66	14.66	14.48	14.48	143,707	-0.17(-1.18%)
Sep 07, 2018	14.53	14.70	14.44	14.66	198,675	+0.13(+0.89%)
Sep 06, 2018	14.66	14.66	14.48	14.53	120,454	-0.17(-1.18%)
Sep 05, 2018	14.74	14.79	14.53	14.70	164,067	+0.00(+0.00%)

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.