Indicators

Adtran Holdings Inc (NQ: ADTN )

5.460 +0.090 (+1.68%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	18.09	18.32	17.87	17.88	859,381	-0.13(-0.71%)
Sep 28, 2006	17.84	18.08	17.81	18.01	957,346	+0.09(+0.50%)
Sep 27, 2006	17.81	18.15	17.70	17.92	572,807	+0.00(+0.00%)
Sep 26, 2006	17.63	17.93	17.25	17.92	907,198	+0.29(+1.62%)
Sep 25, 2006	17.52	17.81	17.41	17.63	980,731	+0.20(+1.16%)
Sep 22, 2006	17.90	17.91	17.20	17.43	1,121,899	-0.48(-2.68%)
Sep 21, 2006	17.99	18.09	17.70	17.91	977,903	-0.01(-0.04%)
Sep 20, 2006	17.99	18.20	17.81	17.92	966,148	-0.04(-0.21%)
Sep 19, 2006	17.99	18.10	17.55	17.96	655,347	-0.06(-0.33%)
Sep 18, 2006	18.25	18.35	17.90	18.02	746,605	-0.32(-1.72%)
Sep 15, 2006	18.28	18.47	18.17	18.33	1,626,846	+0.17(+0.91%)
Sep 14, 2006	18.30	18.41	18.01	18.17	683,072	-0.17(-0.90%)
Sep 13, 2006	18.20	18.41	18.11	18.33	1,811,982	+0.17(+0.95%)
Sep 12, 2006	17.35	18.37	17.34	18.16	2,420,034	+0.76(+4.40%)
Sep 11, 2006	17.78	17.96	17.27	17.39	1,885,796	-0.49(-2.73%)
Sep 08, 2006	18.03	18.11	17.72	17.88	1,004,046	-0.05(-0.29%)
Sep 07, 2006	18.02	18.29	17.45	17.93	1,691,587	-0.07(-0.42%)
Sep 06, 2006	18.45	18.45	17.93	18.01	1,918,720	-0.65(-3.50%)
Sep 05, 2006	18.53	18.68	18.33	18.66	1,141,095	+0.16(+0.89%)

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.