Skip to main content

Adtran Holdings Inc (NQ: ADTN )

5.320 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 11.90 11.90 11.26 11.36 2,167,958 -0.41(-3.50%)
Jan 29, 2009 12.08 12.08 11.70 11.78 809,994 -0.39(-3.21%)
Jan 28, 2009 12.22 12.44 12.05 12.17 1,398,599 -0.04(-0.31%)
Jan 27, 2009 12.29 12.51 12.12 12.20 1,364,915 -0.07(-0.61%)
Jan 26, 2009 11.97 12.35 11.84 12.28 1,297,091 +0.33(+2.76%)
Jan 23, 2009 11.82 12.17 11.70 11.95 1,508,549 -0.02(-0.13%)
Jan 22, 2009 11.79 12.22 11.56 11.96 1,661,866 +0.04(+0.38%)
Jan 21, 2009 10.39 12.08 10.22 11.92 4,457,462 +1.05(+9.66%)
Jan 20, 2009 11.32 11.61 10.67 10.87 2,162,868 -0.60(-5.23%)
Jan 16, 2009 11.28 11.50 10.89 11.47 1,578,201 +0.34(+3.03%)
Jan 15, 2009 10.70 11.27 10.37 11.13 2,679,223 +0.54(+5.10%)
Jan 14, 2009 11.70 11.79 10.57 10.59 2,861,316 -1.27(-10.69%)
Jan 13, 2009 11.63 11.90 11.56 11.86 1,315,145 +0.19(+1.61%)
Jan 12, 2009 11.60 11.74 11.55 11.67 1,257,542 +0.04(+0.39%)
Jan 09, 2009 11.69 11.87 11.36 11.63 1,275,126 +0.04(+0.32%)
Jan 08, 2009 11.57 11.70 11.42 11.59 1,282,705 +0.02(+0.13%)
Jan 07, 2009 11.63 11.85 11.49 11.57 1,141,430 -0.20(-1.72%)
Jan 06, 2009 11.38 11.86 11.38 11.78 963,855 +0.50(+4.39%)
Jan 05, 2009 11.27 11.44 11.09 11.28 899,206 +0.01(+0.07%)
Jan 02, 2009 11.27 11.32 10.97 11.27 928,218 +0.11(+1.01%)
Dec 31, 2008 10.88 11.30 10.61 11.16 1,042,965 +0.29(+2.69%)
Dec 30, 2008 10.37 10.91 10.13 10.87 650,629 +0.57(+5.54%)
Dec 29, 2008 10.34 10.37 10.13 10.30 443,651 -0.05(-0.51%)
Dec 26, 2008 10.39 10.39 10.17 10.35 254,842 -0.04(-0.36%)
Dec 24, 2008 10.23 10.43 10.14 10.39 183,106 +0.20(+1.91%)
Dec 23, 2008 10.57 10.68 10.10 10.19 581,655 -0.32(-3.07%)
Dec 22, 2008 10.70 10.70 10.24 10.52 660,993 -0.11(-0.99%)
Dec 19, 2008 10.40 10.70 10.13 10.62 1,218,964 +0.40(+3.89%)
Dec 18, 2008 10.54 10.61 10.13 10.22 1,056,507 -0.62(-5.74%)
Dec 17, 2008 10.47 11.00 10.16 10.85 1,085,968 +0.25(+2.34%)
Dec 16, 2008 9.975 10.63 9.713 10.60 1,703,220 +0.15(+1.44%)
Dec 15, 2008 10.64 10.75 10.16 10.45 795,952 -0.13(-1.28%)
Dec 12, 2008 9.998 10.67 9.998 10.58 784,655 +0.43(+4.21%)
Dec 11, 2008 10.57 10.72 10.10 10.16 1,037,663 -0.52(-4.85%)
Dec 10, 2008 10.48 10.85 10.48 10.67 775,967 +0.28(+2.67%)
Dec 09, 2008 10.14 10.67 10.10 10.40 1,473,685 +0.16(+1.61%)
Dec 08, 2008 10.37 10.85 10.15 10.23 1,671,325 +0.14(+1.41%)
Dec 05, 2008 9.833 10.13 9.105 10.09 913,982 +0.17(+1.66%)
Dec 04, 2008 10.25 10.58 9.728 9.923 1,028,228 -0.51(-4.89%)
Dec 03, 2008 10.03 10.57 9.795 10.43 1,106,151 +0.22(+2.13%)
Dec 02, 2008 9.930 10.34 9.735 10.22 1,620,233 +0.41(+4.13%)
Dec 01, 2008 10.46 10.64 9.773 9.810 948,570 -0.84(-7.89%)
Nov 28, 2008 10.79 10.89 10.51 10.65 275,624 -0.23(-2.14%)
Nov 26, 2008 10.14 10.93 10.13 10.88 898,408 +0.61(+5.91%)
Nov 25, 2008 10.25 10.28 9.848 10.28 884,078 +0.15(+1.48%)
Nov 24, 2008 9.983 10.48 9.773 10.13 1,710,390 +0.32(+3.21%)
Nov 21, 2008 9.495 9.818 9.090 9.810 1,489,831 +0.45(+4.81%)
Nov 20, 2008 9.143 10.05 9.143 9.360 1,558,899 +0.13(+1.38%)
Nov 19, 2008 9.878 10.13 9.233 9.233 926,017 -0.63(-6.39%)
Nov 18, 2008 10.06 10.18 9.458 9.863 1,235,003 -0.22(-2.16%)
Nov 17, 2008 10.03 10.48 10.02 10.08 835,637 +0.00(+0.00%)
Nov 14, 2008 10.72 11.09 10.05 10.08 1,149,090 -0.79(-7.25%)
Nov 13, 2008 10.16 10.88 9.653 10.87 1,435,988 +0.92(+9.19%)
Nov 12, 2008 10.28 10.43 9.953 9.953 787,604 -0.49(-4.67%)
Nov 11, 2008 10.60 10.74 10.29 10.44 1,052,520 -0.26(-2.45%)
Nov 10, 2008 11.21 11.25 10.58 10.70 462,600 -0.34(-3.12%)
Nov 07, 2008 10.93 11.16 10.79 11.05 350,874 +0.26(+2.43%)
Nov 06, 2008 11.30 11.72 10.72 10.79 1,330,882 -0.68(-5.95%)
Nov 05, 2008 11.27 11.88 11.25 11.47 1,723,212 +0.02(+0.20%)
Nov 04, 2008 11.52 11.57 10.98 11.45 660,744 +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.