Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adtran Holdings Inc (NQ: ADTN )

4.430 -0.140 (-3.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2020 9.567 9.696 9.382 9.461 205,411 -0.12(-1.30%)
Sep 29, 2020 9.438 9.678 9.438 9.585 163,360 +0.17(+1.76%)
Sep 28, 2020 9.290 9.530 9.290 9.419 243,073 +0.26(+2.82%)
Sep 25, 2020 9.032 9.567 9.013 9.161 141,454 +0.11(+1.22%)
Sep 24, 2020 9.004 9.336 8.912 9.050 221,501 -0.06(-0.71%)
Sep 23, 2020 9.429 9.595 9.050 9.115 282,105 -0.33(-3.52%)
Sep 22, 2020 9.548 9.548 9.281 9.447 197,269 -0.06(-0.58%)
Sep 21, 2020 9.475 9.521 9.327 9.502 299,640 -0.17(-1.72%)
Sep 18, 2020 9.622 9.715 9.364 9.668 686,678 +0.12(+1.26%)
Sep 17, 2020 9.567 9.705 9.470 9.548 297,028 -0.23(-2.31%)
Sep 16, 2020 9.807 9.917 9.742 9.774 232,346 +0.04(+0.43%)
Sep 15, 2020 9.825 10.10 9.604 9.733 462,891 +0.03(+0.29%)
Sep 14, 2020 9.548 9.751 9.373 9.705 194,424 +0.19(+1.99%)
Sep 11, 2020 9.373 9.599 9.272 9.516 231,964 +0.22(+2.33%)
Sep 10, 2020 9.521 9.604 9.290 9.299 269,807 -0.13(-1.37%)
Sep 09, 2020 9.438 9.770 9.244 9.429 265,615 +0.03(+0.29%)
Sep 08, 2020 9.475 9.604 9.364 9.401 284,370 -0.24(-2.49%)
Sep 04, 2020 9.705 9.816 9.429 9.641 296,025 +0.05(+0.48%)
Sep 03, 2020 10.13 10.13 9.521 9.595 400,580 -0.96(-9.09%)
Sep 02, 2020 10.35 10.63 10.27 10.55 172,676 +0.21(+2.05%)
Sep 01, 2020 10.19 10.41 10.11 10.34 300,072 +0.11(+1.08%)
Aug 31, 2020 10.36 10.42 10.12 10.23 346,139 -0.12(-1.16%)
Aug 28, 2020 10.51 10.60 10.23 10.35 191,207 -0.06(-0.53%)
Aug 27, 2020 10.89 10.94 10.40 10.41 241,988 -0.37(-3.47%)
Aug 26, 2020 10.84 11.07 10.76 10.78 237,684 -0.04(-0.34%)
Aug 25, 2020 10.68 10.88 10.68 10.82 234,907 +0.15(+1.43%)
Aug 24, 2020 10.78 10.84 10.50 10.66 256,567 -0.01(-0.09%)
Aug 21, 2020 10.84 11.00 10.59 10.67 188,281 -0.24(-2.16%)
Aug 20, 2020 10.95 11.24 10.82 10.91 213,372 -0.15(-1.38%)
Aug 19, 2020 11.11 11.37 10.99 11.06 232,821 -0.03(-0.25%)
Aug 18, 2020 11.09 11.20 10.93 11.09 252,250 +0.01(+0.08%)
Aug 17, 2020 11.16 11.28 11.04 11.08 236,746 -0.07(-0.66%)
Aug 14, 2020 11.25 11.33 11.10 11.15 164,355 -0.13(-1.18%)
Aug 13, 2020 11.13 11.41 11.00 11.29 228,118 +0.08(+0.69%)
Aug 12, 2020 11.23 11.46 11.13 11.21 238,472 +0.12(+1.07%)
Aug 11, 2020 11.17 11.54 11.03 11.09 276,563 +0.00(+0.00%)
Aug 10, 2020 11.41 11.50 11.03 11.09 360,956 -0.27(-2.34%)
Aug 07, 2020 11.17 11.68 11.14 11.35 355,684 +0.25(+2.23%)
Aug 06, 2020 11.65 12.09 10.58 11.11 819,116 -0.65(-5.53%)
Aug 05, 2020 11.69 12.09 11.68 11.76 385,380 -0.02(-0.16%)
Aug 04, 2020 11.38 11.82 11.31 11.78 387,567 +0.32(+2.80%)
Aug 03, 2020 11.46 11.53 11.31 11.46 290,222 +0.08(+0.72%)
Jul 31, 2020 11.22 11.40 11.06 11.37 337,446 +0.16(+1.39%)
Jul 30, 2020 11.08 11.27 10.97 11.22 241,002 -0.13(-1.13%)
Jul 29, 2020 11.25 11.50 11.25 11.35 202,001 +0.14(+1.22%)
Jul 28, 2020 11.54 11.61 11.17 11.21 341,861 -0.48(-4.07%)
Jul 27, 2020 11.57 11.72 11.52 11.68 247,317 +0.15(+1.27%)
Jul 24, 2020 11.65 11.74 11.43 11.54 284,918 -0.20(-1.72%)
Jul 23, 2020 11.60 11.80 11.40 11.74 491,833 +0.25(+2.15%)
Jul 22, 2020 10.77 11.56 10.76 11.49 844,820 +0.78(+7.26%)
Jul 21, 2020 10.83 11.11 10.61 10.71 315,358 +0.06(+0.60%)
Jul 20, 2020 10.50 10.86 10.37 10.65 508,915 +0.12(+1.13%)
Jul 17, 2020 10.12 10.58 10.12 10.53 389,210 +0.39(+3.88%)
Jul 16, 2020 10.31 10.32 10.05 10.14 229,097 -0.23(-2.21%)
Jul 15, 2020 10.36 10.59 10.20 10.37 329,701 +0.24(+2.35%)
Jul 14, 2020 9.990 10.15 9.825 10.13 248,738 +0.18(+1.84%)
Jul 13, 2020 10.11 10.30 9.935 9.944 304,254 -0.05(-0.55%)
Jul 10, 2020 10.16 10.17 9.944 9.999 168,941 -0.15(-1.44%)
Jul 09, 2020 10.09 10.21 9.935 10.15 254,593 +0.04(+0.36%)
Jul 08, 2020 10.08 10.27 9.935 10.11 360,713 +0.02(+0.18%)
Jul 07, 2020 10.16 10.39 10.07 10.09 337,279 -0.20(-1.96%)
Jul 06, 2020 9.890 10.36 9.761 10.29 395,311 +0.66(+6.84%)
Jul 02, 2020 9.862 10.02 9.606 9.633 235,885 -0.08(-0.85%)
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.