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 (%)
May 31, 2016 15.99 16.17 15.89 16.14 275,947 +0.20(+1.25%)
May 27, 2016 15.84 15.94 15.94 15.94 164,001 +0.04(+0.26%)
May 26, 2016 15.76 15.98 15.73 15.90 154,804 +0.14(+0.90%)
May 25, 2016 15.88 15.88 15.70 15.76 142,048 -0.07(-0.42%)
May 24, 2016 15.63 16.02 15.54 15.83 493,021 +0.30(+1.92%)
May 23, 2016 15.35 15.62 15.28 15.53 381,451 +0.16(+1.03%)
May 20, 2016 15.26 15.41 15.15 15.37 430,620 +0.20(+1.31%)
May 19, 2016 15.32 15.47 15.01 15.17 396,004 -0.15(-0.97%)
May 18, 2016 15.17 15.57 15.09 15.32 504,151 +0.13(+0.87%)
May 17, 2016 15.53 15.67 15.07 15.19 566,740 -0.38(-2.45%)
May 16, 2016 15.33 15.75 15.28 15.57 276,763 +0.15(+0.97%)
May 13, 2016 15.43 15.59 15.35 15.42 341,293 -0.06(-0.38%)
May 12, 2016 15.54 15.63 15.43 15.48 385,730 +0.01(+0.05%)
May 11, 2016 15.62 15.71 15.43 15.47 282,130 -0.16(-1.01%)
May 10, 2016 15.42 15.64 15.30 15.63 821,769 +0.09(+0.59%)
May 09, 2016 15.62 15.72 15.49 15.54 407,419 -0.07(-0.48%)
May 06, 2016 15.56 15.74 15.33 15.61 478,531 +0.05(+0.32%)
May 05, 2016 15.97 16.02 15.55 15.56 702,647 -0.33(-2.09%)
May 04, 2016 15.90 16.08 15.84 15.89 282,063 -0.02(-0.16%)
May 03, 2016 16.13 16.13 15.88 15.92 350,149 -0.27(-1.69%)
May 02, 2016 16.10 16.28 15.92 16.19 453,301 +0.16(+0.98%)
Apr 29, 2016 16.47 16.56 15.84 16.03 467,050 -0.47(-2.87%)
Apr 28, 2016 16.37 16.64 16.33 16.51 395,953 +0.01(+0.05%)
Apr 27, 2016 16.41 16.55 16.19 16.50 391,748 +0.03(+0.20%)
Apr 26, 2016 16.06 16.48 16.02 16.46 626,615 +0.43(+2.69%)
Apr 25, 2016 15.98 16.17 15.79 16.03 544,471 -0.02(-0.10%)
Apr 22, 2016 15.38 16.05 15.38 16.05 767,829 +0.69(+4.46%)
Apr 21, 2016 15.70 15.92 15.35 15.36 789,233 -0.36(-2.31%)
Apr 20, 2016 15.93 15.93 15.41 15.73 683,172 +0.16(+1.01%)
Apr 19, 2016 16.31 16.54 15.21 15.57 2,165,976 -1.31(-7.73%)
Apr 18, 2016 16.69 16.97 16.63 16.88 530,590 +0.11(+0.64%)
Apr 15, 2016 16.62 16.79 16.36 16.77 484,966 +0.06(+0.35%)
Apr 14, 2016 16.52 16.88 16.40 16.71 951,186 +0.34(+2.07%)
Apr 13, 2016 15.82 16.68 15.48 16.37 2,691,870 +0.64(+4.04%)
Apr 12, 2016 15.79 15.90 15.37 15.74 1,013,209 -0.46(-2.86%)
Apr 11, 2016 16.31 16.46 16.12 16.20 338,996 -0.10(-0.61%)
Apr 08, 2016 16.46 16.74 16.17 16.30 574,810 +0.04(+0.25%)
Apr 07, 2016 16.23 16.35 16.16 16.26 338,187 -0.08(-0.51%)
Apr 06, 2016 16.48 16.63 16.15 16.34 388,579 -0.11(-0.65%)
Apr 05, 2016 16.64 16.64 16.33 16.45 361,959 -0.30(-1.78%)
Apr 04, 2016 16.53 16.78 16.53 16.74 485,580 +0.15(+0.90%)
Apr 01, 2016 16.63 16.73 16.45 16.59 683,476 -0.11(-0.64%)
Mar 31, 2016 16.86 17.05 16.70 16.70 393,488 -0.21(-1.22%)
Mar 30, 2016 16.53 17.18 16.44 16.91 1,048,803 +0.64(+3.91%)
Mar 29, 2016 16.08 16.30 15.77 16.27 691,930 +0.20(+1.23%)
Mar 28, 2016 16.06 16.20 15.87 16.07 504,032 +0.05(+0.31%)
Mar 24, 2016 16.08 16.02 16.02 16.02 499,016 -0.12(-0.77%)
Mar 23, 2016 16.22 16.36 15.95 16.15 419,231 -0.14(-0.86%)
Mar 22, 2016 16.30 16.52 16.21 16.29 320,086 -0.14(-0.85%)
Mar 21, 2016 16.14 16.47 16.14 16.43 342,313 +0.24(+1.48%)
Mar 18, 2016 16.33 16.33 16.05 16.19 511,793 -0.04(-0.25%)
Mar 17, 2016 15.88 16.36 15.68 16.23 413,274 +0.38(+2.40%)
Mar 16, 2016 15.68 15.96 15.62 15.85 228,932 +0.07(+0.47%)
Mar 15, 2016 15.64 15.92 15.57 15.78 449,199 +0.08(+0.53%)
Mar 14, 2016 15.80 15.89 15.64 15.69 182,895 -0.20(-1.25%)
Mar 11, 2016 15.55 15.97 15.44 15.89 437,558 +0.45(+2.94%)
Mar 10, 2016 15.50 15.67 15.40 15.44 440,349 -0.02(-0.11%)
Mar 09, 2016 15.47 15.64 15.32 15.45 296,195 +0.03(+0.21%)
Mar 08, 2016 15.27 15.50 15.23 15.42 441,622 +0.04(+0.27%)
Mar 07, 2016 15.12 15.49 15.09 15.38 346,158 +0.20(+1.31%)
Mar 04, 2016 15.15 15.38 14.87 15.18 733,565 +0.13(+0.88%)
Mar 03, 2016 15.54 15.74 14.93 15.05 601,851 -0.59(-3.75%)
Mar 02, 2016 15.26 15.77 15.19 15.64 764,781 +0.32(+2.10%)
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.