Indicators

Adtran Holdings Inc (NQ: ADTN )

4.370 -0.170 (-3.74%)

Streaming Delayed Price Updated: 1:09 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	14.58	15.07	14.33	14.93	1,223,442	+0.44(+3.06%)
Jan 28, 2016	15.44	15.47	14.38	14.48	1,357,418	-0.89(-5.78%)
Jan 27, 2016	15.41	15.52	15.24	15.37	734,145	-0.05(-0.32%)
Jan 26, 2016	15.54	15.71	15.23	15.42	1,267,552	-0.02(-0.11%)
Jan 25, 2016	15.39	15.69	15.29	15.44	1,117,787	-0.05(-0.32%)
Jan 22, 2016	15.57	15.94	15.27	15.49	1,321,126	-0.06(-0.37%)
Jan 21, 2016	15.07	15.74	14.57	15.54	2,998,956	+0.83(+5.64%)
Jan 20, 2016	14.84	14.92	13.37	14.71	2,642,044	+0.25(+1.76%)
Jan 19, 2016	14.55	14.94	14.38	14.46	1,880,581	+0.16(+1.15%)
Jan 15, 2016	14.30	14.29	14.29	14.29	1,269,426	-0.15(-1.02%)
Jan 14, 2016	14.24	14.58	14.14	14.44	664,721	+0.29(+2.03%)
Jan 13, 2016	14.66	14.76	14.06	14.15	708,335	-0.44(-2.99%)
Jan 12, 2016	14.25	14.79	14.20	14.59	1,172,443	+0.42(+2.96%)
Jan 11, 2016	14.15	14.37	13.93	14.17	668,599	+0.05(+0.35%)
Jan 08, 2016	14.34	14.72	14.11	14.12	1,450,859	+0.39(+2.81%)
Jan 07, 2016	13.84	14.38	13.55	13.73	1,103,878	+0.09(+0.66%)
Jan 06, 2016	13.90	14.20	13.58	13.64	638,988	-0.39(-2.75%)
Jan 05, 2016	14.10	14.12	13.76	14.03	604,758	-0.06(-0.41%)

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.