Skip to main content

Adtran Holdings Inc (NQ: ADTN )

5.440 +0.120 (+2.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 31.88 32.07 31.10 31.25 2,029,165 -0.45(-1.41%)
Jan 28, 2011 32.46 32.48 31.28 31.70 1,727,242 -0.71(-2.20%)
Jan 27, 2011 32.23 33.13 32.03 32.42 1,937,948 +0.13(+0.39%)
Jan 26, 2011 31.42 32.39 31.36 32.29 2,612,251 +0.89(+2.82%)
Jan 25, 2011 31.21 31.53 30.84 31.41 2,052,158 -0.05(-0.17%)
Jan 24, 2011 31.53 31.83 31.18 31.46 1,427,460 +0.06(+0.19%)
Jan 21, 2011 31.62 31.65 31.06 31.40 2,287,458 -0.33(-1.03%)
Jan 20, 2011 32.07 32.10 31.00 31.72 2,440,118 -0.38(-1.18%)
Jan 19, 2011 31.58 32.41 30.46 32.10 7,394,647 +1.98(+6.56%)
Jan 18, 2011 30.01 30.28 29.54 30.13 3,342,973 +0.19(+0.63%)
Jan 14, 2011 29.89 30.11 29.76 29.94 1,642,383 -0.02(-0.05%)
Jan 13, 2011 30.13 30.13 29.78 29.95 531,628 -0.03(-0.10%)
Jan 12, 2011 29.92 30.01 29.62 29.98 1,314,453 +0.36(+1.21%)
Jan 11, 2011 29.76 30.11 29.59 29.63 1,600,929 -0.05(-0.18%)
Jan 10, 2011 29.22 30.06 29.13 29.68 1,607,091 +0.30(+1.03%)
Jan 07, 2011 29.63 29.77 29.06 29.38 1,473,797 -0.21(-0.69%)
Jan 06, 2011 28.78 30.00 28.63 29.58 3,830,300 +1.59(+5.67%)
Jan 05, 2011 27.44 28.12 27.40 27.99 1,385,296 +0.42(+1.54%)
Jan 04, 2011 27.68 27.78 27.22 27.57 1,726,835 -0.10(-0.38%)
Jan 03, 2011 27.64 28.02 27.60 27.67 1,397,923 +0.16(+0.58%)
Dec 31, 2010 27.65 27.76 27.47 27.51 793,006 -0.13(-0.47%)
Dec 30, 2010 27.55 27.90 27.52 27.64 805,164 +0.13(+0.47%)
Dec 29, 2010 27.46 27.61 27.20 27.51 533,614 +0.03(+0.11%)
Dec 28, 2010 27.39 27.52 27.35 27.48 615,265 +0.08(+0.31%)
Dec 27, 2010 27.20 27.45 27.10 27.40 343,259 +0.08(+0.28%)
Dec 23, 2010 27.25 27.48 27.24 27.32 769,839 +0.08(+0.28%)
Dec 22, 2010 27.07 27.26 26.98 27.25 1,013,894 +0.14(+0.53%)
Dec 21, 2010 26.95 27.16 26.83 27.10 1,159,203 +0.27(+0.99%)
Dec 20, 2010 26.90 27.10 26.61 26.84 911,799 -0.05(-0.20%)
Dec 17, 2010 27.06 27.07 26.69 26.89 2,212,583 -0.11(-0.42%)
Dec 16, 2010 26.50 27.04 26.32 27.01 1,207,615 +0.61(+2.30%)
Dec 15, 2010 26.18 26.61 26.15 26.40 1,109,679 +0.23(+0.87%)
Dec 14, 2010 26.18 26.45 26.03 26.17 861,891 +0.00(+0.00%)
Dec 13, 2010 26.34 26.49 25.98 26.17 1,426,489 -0.17(-0.63%)
Dec 10, 2010 25.99 26.36 25.77 26.34 932,525 +0.42(+1.61%)
Dec 09, 2010 25.95 25.95 25.59 25.92 712,288 +0.24(+0.92%)
Dec 08, 2010 25.68 25.97 25.48 25.68 906,097 +0.08(+0.33%)
Dec 07, 2010 25.84 26.11 25.57 25.60 1,620,730 +0.01(+0.02%)
Dec 06, 2010 25.46 25.72 25.28 25.59 1,143,409 +0.17(+0.67%)
Dec 03, 2010 24.90 25.52 24.63 25.43 1,477,220 +0.43(+1.73%)
Dec 02, 2010 24.35 25.17 24.29 24.99 1,929,071 +0.62(+2.52%)
Dec 01, 2010 23.97 24.64 23.87 24.38 1,258,288 +0.71(+3.02%)
Nov 30, 2010 23.40 23.81 23.25 23.66 879,425 +0.02(+0.06%)
Nov 29, 2010 23.71 23.79 23.33 23.65 812,518 -0.27(-1.14%)
Nov 26, 2010 23.91 24.04 23.81 23.92 121,128 -0.11(-0.44%)
Nov 24, 2010 23.75 24.03 24.03 24.03 581,738 +0.50(+2.13%)
Nov 23, 2010 24.02 24.02 23.36 23.53 1,752,796 -0.66(-2.73%)
Nov 22, 2010 24.00 24.22 23.75 24.19 1,178,423 +0.03(+0.13%)
Nov 19, 2010 24.05 24.25 23.84 24.16 763,608 +0.10(+0.41%)
Nov 18, 2010 24.02 24.40 23.96 24.06 887,312 +0.26(+1.09%)
Nov 17, 2010 23.77 24.06 23.65 23.80 1,002,692 -0.01(-0.03%)
Nov 16, 2010 23.87 24.01 23.62 23.81 1,663,889 -0.26(-1.07%)
Nov 15, 2010 24.32 24.44 24.05 24.06 1,294,584 -0.11(-0.47%)
Nov 12, 2010 24.12 24.73 24.10 24.18 2,209,126 -0.18(-0.75%)
Nov 11, 2010 24.77 24.77 24.20 24.36 1,122,553 -0.66(-2.64%)
Nov 10, 2010 24.85 25.11 24.57 25.02 949,521 +0.29(+1.17%)
Nov 09, 2010 24.95 25.09 24.63 24.73 830,422 -0.22(-0.88%)
Nov 08, 2010 25.65 25.79 24.91 24.95 1,038,349 -0.65(-2.55%)
Nov 05, 2010 25.23 25.68 24.90 25.61 1,700,442 +0.50(+2.00%)
Nov 04, 2010 25.08 25.34 24.77 25.11 1,504,873 +0.16(+0.64%)
Nov 03, 2010 24.72 24.95 24.34 24.95 1,166,229 +0.21(+0.83%)
Nov 02, 2010 24.95 24.98 24.64 24.74 963,057 +0.02(+0.09%)
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.