Skip to main content

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

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.