Indicators

Adtran Holdings Inc (NQ: ADTN )

4.400 -0.140 (-3.08%)

Streaming Delayed Price Updated: 2:56 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	22.18	22.19	21.60	22.00	1,067,141	-0.18(-0.81%)
Jan 30, 2006	21.91	22.36	21.75	22.18	1,553,608	+0.26(+1.20%)
Jan 27, 2006	21.86	22.10	21.75	21.92	1,398,127	+0.06(+0.27%)
Jan 26, 2006	21.75	22.12	21.47	21.86	2,005,556	+0.34(+1.60%)
Jan 25, 2006	20.93	21.62	20.89	21.51	3,849,723	+1.30(+6.42%)
Jan 24, 2006	21.37	22.31	19.67	20.21	15,233,477	-3.36(-14.25%)
Jan 23, 2006	23.00	23.91	22.91	23.57	1,846,137	+0.77(+3.35%)
Jan 20, 2006	24.03	24.03	22.71	22.81	1,595,069	-1.20(-5.00%)
Jan 19, 2006	23.84	24.31	23.76	24.01	999,859	+0.19(+0.79%)
Jan 18, 2006	22.70	23.96	22.67	23.82	1,422,612	+0.76(+3.28%)
Jan 17, 2006	23.18	23.33	22.90	23.06	910,882	-0.29(-1.22%)
Jan 13, 2006	23.33	23.90	23.24	23.35	1,262,110	+0.05(+0.23%)
Jan 12, 2006	23.40	23.51	23.14	23.30	794,927	-0.20(-0.86%)
Jan 11, 2006	23.21	23.66	23.15	23.50	866,109	+0.16(+0.71%)
Jan 10, 2006	22.53	23.79	22.31	23.33	1,921,195	+0.61(+2.71%)
Jan 09, 2006	22.58	23.10	22.43	22.72	1,812,744	+0.21(+0.93%)
Jan 06, 2006	21.80	22.57	21.60	22.51	1,761,443	+0.79(+3.66%)
Jan 05, 2006	22.13	22.28	21.15	21.71	2,515,016	-0.49(-2.23%)
Jan 04, 2006	21.88	22.46	21.88	22.21	1,868,265	+0.33(+1.51%)

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.