Indicators

Adtran Holdings Inc (NQ: ADTN )

5.470 UNCHANGED

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 (%)
Jun 30, 2014	17.91	18.05	17.76	18.00	433,016	+0.06(+0.31%)
Jun 27, 2014	17.44	18.00	17.44	17.95	1,435,738	+0.37(+2.09%)
Jun 26, 2014	17.47	17.64	17.16	17.58	329,560	+0.14(+0.78%)
Jun 25, 2014	17.67	17.67	17.20	17.44	586,277	-0.32(-1.80%)
Jun 24, 2014	17.35	17.87	17.35	17.76	948,121	+0.36(+2.06%)
Jun 23, 2014	17.58	17.70	17.39	17.40	490,760	-0.19(-1.09%)
Jun 20, 2014	17.51	17.68	17.36	17.59	688,933	+0.18(+1.01%)
Jun 19, 2014	17.64	17.64	17.36	17.42	334,527	-0.10(-0.55%)
Jun 18, 2014	17.88	17.88	17.41	17.51	404,550	-0.40(-2.23%)
Jun 17, 2014	17.27	17.94	17.18	17.91	686,117	+0.67(+3.89%)
Jun 16, 2014	17.87	17.89	17.15	17.24	848,944	-0.65(-3.66%)
Jun 13, 2014	17.63	17.95	17.41	17.90	314,096	+0.15(+0.85%)
Jun 12, 2014	17.68	17.88	17.51	17.75	500,940	+0.04(+0.23%)
Jun 11, 2014	17.83	17.95	17.46	17.71	719,580	-0.22(-1.25%)
Jun 10, 2014	18.01	18.12	17.83	17.93	321,431	-0.02(-0.13%)
Jun 06, 2014	17.75	17.99	17.61	17.95	998,563	+0.31(+1.76%)
Jun 05, 2014	17.55	18.02	17.33	17.64	1,044,184	+0.63(+3.71%)
Jun 04, 2014	16.95	17.16	16.84	17.01	560,715	+0.02(+0.09%)
Jun 03, 2014	16.93	17.15	16.76	17.00	651,205	+0.01(+0.05%)

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.