Indicators

Adtran Holdings Inc (NQ: ADTN )

5.460 +0.090 (+1.68%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	15.58	15.70	15.33	15.46	588,272	-0.07(-0.43%)
Feb 26, 2016	15.46	15.63	15.40	15.52	379,152	+0.07(+0.43%)
Feb 25, 2016	15.54	15.66	15.34	15.46	476,233	-0.03(-0.21%)
Feb 24, 2016	15.32	15.54	15.28	15.49	913,224	+0.06(+0.37%)
Feb 23, 2016	15.31	15.61	15.24	15.43	585,202	+0.07(+0.48%)
Feb 22, 2016	15.36	15.43	15.16	15.36	423,825	+0.12(+0.76%)
Feb 19, 2016	15.10	15.45	14.73	15.24	449,360	+0.12(+0.82%)
Feb 18, 2016	15.27	15.39	15.07	15.12	620,751	-0.11(-0.71%)
Feb 17, 2016	15.09	15.40	15.07	15.23	697,757	+0.17(+1.15%)
Feb 16, 2016	14.89	15.07	14.80	15.05	521,339	+0.31(+2.07%)
Feb 12, 2016	15.05	14.75	14.75	14.75	465,277	-0.23(-1.54%)
Feb 11, 2016	14.73	15.05	14.67	14.98	713,910	+0.12(+0.78%)
Feb 10, 2016	15.13	15.71	14.77	14.86	1,051,894	-0.25(-1.64%)
Feb 09, 2016	15.18	15.54	15.07	15.11	980,152	-0.15(-0.97%)
Feb 08, 2016	14.89	15.38	14.89	15.26	645,306	+0.15(+0.98%)
Feb 05, 2016	15.58	15.74	15.09	15.11	776,696	-0.53(-3.38%)
Feb 04, 2016	15.41	15.80	15.25	15.64	1,202,821	+0.64(+4.24%)
Feb 03, 2016	14.99	15.09	14.80	15.00	898,628	+0.11(+0.72%)
Feb 02, 2016	14.81	15.00	14.74	14.90	809,939	-0.09(-0.61%)

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.