Indicators

Adtran Holdings Inc (NQ: ADTN )

5.740 -0.100 (-1.71%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	13.30	13.51	13.14	13.26	1,205,797	+0.00(+0.00%)
Jan 28, 2005	13.39	13.51	13.07	13.26	1,670,826	-0.04(-0.28%)
Jan 27, 2005	13.22	13.48	12.99	13.30	1,349,878	+0.12(+0.90%)
Jan 26, 2005	12.87	13.25	12.66	13.18	3,536,465	+0.56(+4.46%)
Jan 25, 2005	12.51	12.81	11.85	12.62	8,316,388	+0.95(+8.12%)
Jan 24, 2005	11.99	11.99	11.66	11.67	2,225,695	-0.24(-1.99%)
Jan 21, 2005	12.29	12.29	11.81	11.91	2,867,082	-0.27(-2.25%)
Jan 20, 2005	12.59	12.69	12.11	12.18	3,058,723	-0.42(-3.35%)
Jan 19, 2005	13.15	13.15	12.54	12.60	3,435,639	-0.50(-3.79%)
Jan 18, 2005	12.86	13.23	12.61	13.10	3,616,523	+0.44(+3.51%)
Jan 14, 2005	12.83	13.02	12.59	12.65	1,617,497	-0.17(-1.33%)
Jan 13, 2005	12.79	13.05	12.67	12.82	1,415,035	+0.10(+0.76%)
Jan 12, 2005	12.66	12.85	12.51	12.73	1,154,319	+0.05(+0.41%)
Jan 11, 2005	12.96	12.96	12.49	12.68	1,985,362	-0.33(-2.51%)
Jan 10, 2005	13.05	13.67	12.77	13.00	1,589,492	+0.11(+0.86%)
Jan 07, 2005	13.35	13.44	12.76	12.89	3,169,080	-0.47(-3.49%)
Jan 06, 2005	13.30	13.48	13.22	13.36	1,153,506	+0.19(+1.46%)
Jan 05, 2005	13.41	13.56	13.11	13.16	1,411,983	-0.30(-2.20%)
Jan 04, 2005	13.93	14.08	13.30	13.46	1,180,472	-0.55(-3.91%)

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.