Indicators

Adtran Holdings Inc (NQ: ADTN )

5.470 +0.080 (+1.48%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	17.79	17.86	17.54	17.61	606,972	-0.22(-1.23%)
Feb 25, 2010	17.70	17.83	17.52	17.83	1,222,598	+0.00(+0.00%)
Feb 24, 2010	17.53	17.96	17.47	17.83	1,429,587	+0.40(+2.29%)
Feb 23, 2010	17.54	17.59	17.36	17.43	1,359,010	-0.11(-0.64%)
Feb 22, 2010	17.56	17.67	17.47	17.54	892,157	+0.00(+0.00%)
Feb 19, 2010	17.26	17.61	17.22	17.54	1,967,694	+0.31(+1.79%)
Feb 18, 2010	16.95	17.26	16.92	17.23	778,145	+0.31(+1.82%)
Feb 17, 2010	17.04	17.09	16.83	16.92	753,778	-0.07(-0.40%)
Feb 16, 2010	16.95	17.08	16.77	16.99	839,753	+0.05(+0.27%)
Feb 12, 2010	16.40	16.95	16.95	16.95	2,006,440	+0.31(+1.86%)
Feb 11, 2010	16.22	16.73	16.14	16.64	2,058,941	+0.36(+2.22%)
Feb 10, 2010	16.11	16.29	15.91	16.28	972,130	+0.09(+0.56%)
Feb 09, 2010	16.15	16.23	15.93	16.19	1,045,905	+0.26(+1.66%)
Feb 08, 2010	15.93	16.18	15.87	15.92	1,187,542	-0.04(-0.24%)
Feb 05, 2010	15.79	15.98	15.64	15.96	1,485,872	+0.17(+1.10%)
Feb 04, 2010	16.04	16.09	15.77	15.79	1,511,568	-0.29(-1.83%)
Feb 03, 2010	16.14	16.23	16.00	16.08	802,884	-0.11(-0.65%)
Feb 02, 2010	16.08	16.22	15.95	16.19	967,065	+0.14(+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.