Skip to main content

Adtran Holdings Inc (NQ: ADTN )

5.270 -0.100 (-1.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 10.79 10.89 10.51 10.65 275,574 -0.23(-2.14%)
Nov 26, 2008 10.14 10.93 10.13 10.88 898,245 +0.61(+5.91%)
Nov 25, 2008 10.25 10.28 9.849 10.28 883,919 +0.15(+1.48%)
Nov 24, 2008 9.984 10.48 9.774 10.13 1,710,081 +0.32(+3.21%)
Nov 21, 2008 9.497 9.819 9.092 9.812 1,489,562 +0.45(+4.81%)
Nov 20, 2008 9.144 10.05 9.144 9.362 1,558,617 +0.13(+1.38%)
Nov 19, 2008 9.879 10.13 9.234 9.234 925,850 -0.63(-6.39%)
Nov 18, 2008 10.06 10.18 9.459 9.864 1,234,780 -0.22(-2.16%)
Nov 17, 2008 10.03 10.48 10.02 10.08 835,487 +0.00(+0.00%)
Nov 14, 2008 10.72 11.09 10.05 10.08 1,148,882 -0.79(-7.25%)
Nov 13, 2008 10.16 10.88 9.654 10.87 1,435,728 +0.92(+9.19%)
Nov 12, 2008 10.28 10.43 9.954 9.954 787,462 -0.49(-4.67%)
Nov 11, 2008 10.60 10.74 10.30 10.44 1,052,330 -0.26(-2.45%)
Nov 10, 2008 11.21 11.25 10.58 10.70 462,517 -0.35(-3.12%)
Nov 07, 2008 10.93 11.16 10.79 11.05 350,811 +0.26(+2.43%)
Nov 06, 2008 11.30 11.72 10.72 10.79 1,330,642 -0.68(-5.95%)
Nov 05, 2008 11.27 11.88 11.25 11.47 1,722,901 +0.02(+0.20%)
Nov 04, 2008 11.52 11.57 10.98 11.45 660,625 +0.15(+1.33%)
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.