Indicators

Adtran Holdings Inc (NQ: ADTN )

5.420 -0.410 (-7.03%)

Streaming Delayed Price Updated: 2:33 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	22.88	23.32	22.53	23.01	1,643,899	-0.02(-0.08%)
Jul 28, 2022	22.80	23.27	22.12	23.03	1,171,933	+0.25(+1.09%)
Jul 27, 2022	22.63	22.92	22.27	22.78	1,073,511	+0.14(+0.63%)
Jul 26, 2022	22.35	23.22	22.19	22.63	1,171,061	-0.26(-1.13%)
Jul 25, 2022	22.92	23.23	22.45	22.89	1,931,253	-0.03(-0.13%)
Jul 22, 2022	22.85	22.92	22.42	22.92	689,295	+0.09(+0.38%)
Jul 21, 2022	22.14	22.90	21.77	22.84	942,890	+0.61(+2.75%)
Jul 20, 2022	21.14	22.43	20.99	22.22	1,628,284	+0.88(+4.12%)
Jul 19, 2022	20.57	21.48	20.57	21.35	1,081,097	+0.91(+4.44%)
Jul 18, 2022	19.29	20.59	19.29	20.44	911,024	+1.15(+5.94%)
Jul 15, 2022	18.33	19.39	17.95	19.29	847,503	+0.94(+5.10%)
Jul 14, 2022	19.09	19.09	18.19	18.36	723,171	-0.34(-1.84%)
Jul 13, 2022	18.60	19.25	18.47	18.70	1,230,041	-0.26(-1.36%)
Jul 12, 2022	19.19	19.63	18.54	18.96	11,298,277	-0.22(-1.15%)
Jul 11, 2022	19.55	19.96	19.15	19.18	3,070,611	-0.46(-2.33%)
Jul 08, 2022	19.09	20.04	19.04	19.64	2,542,122	+0.38(+1.98%)
Jul 07, 2022	18.16	19.62	17.95	19.25	1,204,045	+1.29(+7.18%)
Jul 06, 2022	17.13	18.11	16.82	17.96	960,824	+0.75(+4.33%)
Jul 05, 2022	17.08	17.36	16.59	17.22	390,629	-0.14(-0.83%)

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.