Indicators

Adtran Holdings Inc (NQ: ADTN )

4.710 -0.030 (-0.63%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	10.12	10.47	9.827	10.44	481,075	+0.24(+2.33%)
May 28, 2020	10.53	10.64	10.12	10.20	304,560	-0.22(-2.11%)
May 27, 2020	10.40	10.43	10.03	10.42	357,666	+0.22(+2.15%)
May 26, 2020	10.66	10.73	10.13	10.20	315,135	-0.05(-0.54%)
May 22, 2020	9.974	10.26	9.901	10.26	233,767	+0.24(+2.38%)
May 21, 2020	10.07	10.30	9.992	10.02	289,418	-0.06(-0.64%)
May 20, 2020	10.12	10.18	9.891	10.08	307,296	+0.09(+0.92%)
May 19, 2020	9.919	10.27	9.847	9.992	336,572	+0.01(+0.09%)
May 18, 2020	9.965	10.03	9.615	9.983	442,763	+0.54(+5.67%)
May 15, 2020	9.383	9.674	9.284	9.447	404,569	+0.10(+1.07%)
May 14, 2020	9.220	9.483	9.056	9.347	316,185	+0.01(+0.10%)
May 13, 2020	9.901	10.10	9.052	9.338	457,461	-0.71(-7.05%)
May 12, 2020	9.874	10.36	9.647	10.05	414,621	+0.35(+3.66%)
May 11, 2020	10.22	10.24	9.629	9.692	621,113	-0.65(-6.28%)
May 08, 2020	10.90	10.90	10.11	10.34	872,990	-0.24(-2.27%)
May 07, 2020	9.256	10.83	9.256	10.58	1,254,623	+1.25(+13.44%)
May 06, 2020	9.165	9.556	8.993	9.329	451,409	+0.18(+1.99%)
May 05, 2020	9.075	9.447	9.047	9.147	256,030	+0.06(+0.70%)
May 04, 2020	8.902	9.129	8.766	9.084	445,036	+0.02(+0.20%)

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.