Indicators

Adtran Holdings Inc (NQ: ADTN )

5.740 +0.240 (+4.36%)

Streaming Delayed Price Updated: 11:55 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	23.14	23.58	22.78	23.26	1,625,724	-0.02(-0.08%)
Jul 28, 2022	23.05	23.53	22.37	23.28	1,158,976	+0.25(+1.09%)
Jul 27, 2022	22.89	23.18	22.52	23.03	1,061,642	+0.14(+0.63%)
Jul 26, 2022	22.60	23.48	22.43	22.89	1,158,113	-0.26(-1.13%)
Jul 25, 2022	23.18	23.49	22.70	23.15	1,909,900	-0.03(-0.13%)
Jul 22, 2022	23.11	23.18	22.68	23.18	681,673	+0.09(+0.38%)
Jul 21, 2022	22.39	23.16	22.01	23.09	932,465	+0.62(+2.75%)
Jul 20, 2022	21.37	22.68	21.23	22.47	1,610,280	+0.89(+4.12%)
Jul 19, 2022	20.80	21.72	20.80	21.58	1,069,144	+0.92(+4.44%)
Jul 18, 2022	19.51	20.82	19.51	20.67	900,952	+1.16(+5.94%)
Jul 15, 2022	18.53	19.60	18.15	19.51	838,133	+0.95(+5.10%)
Jul 14, 2022	19.30	19.30	18.40	18.56	715,176	-0.35(-1.84%)
Jul 13, 2022	18.81	19.47	18.68	18.91	1,216,441	-0.26(-1.36%)
Jul 12, 2022	19.40	19.85	18.74	19.17	11,173,357	-0.22(-1.15%)
Jul 11, 2022	19.77	20.18	19.36	19.39	3,036,660	-0.46(-2.33%)
Jul 08, 2022	19.30	20.26	19.26	19.86	2,514,015	+0.39(+1.98%)
Jul 07, 2022	18.37	19.84	18.15	19.47	1,190,732	+1.30(+7.18%)
Jul 06, 2022	17.33	18.31	17.01	18.17	950,201	+0.75(+4.33%)
Jul 05, 2022	17.27	17.56	16.77	17.41	386,310	-0.14(-0.82%)

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.