Skip to main content

Adtran Holdings Inc (NQ: ADTN )

5.440 +0.120 (+2.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 22.86 22.95 21.90 22.28 676,854 -0.40(-1.78%)
Aug 30, 2022 22.95 23.07 22.30 22.68 561,946 -0.20(-0.88%)
Aug 29, 2022 22.96 23.13 22.55 22.88 430,539 -0.45(-1.93%)
Aug 26, 2022 23.49 23.82 23.18 23.33 588,629 -0.12(-0.53%)
Aug 25, 2022 23.39 23.91 23.27 23.46 390,820 +0.09(+0.37%)
Aug 24, 2022 23.55 23.55 23.30 23.37 297,892 -0.10(-0.41%)
Aug 23, 2022 23.56 23.93 23.45 23.47 349,732 +0.03(+0.12%)
Aug 22, 2022 23.60 23.68 23.25 23.44 454,124 -0.61(-2.55%)
Aug 19, 2022 23.70 24.42 22.83 24.05 621,397 +0.22(+0.93%)
Aug 18, 2022 23.10 23.96 23.10 23.83 527,013 +0.68(+2.94%)
Aug 17, 2022 23.68 23.68 23.11 23.15 513,856 -0.57(-2.39%)
Aug 16, 2022 23.52 23.96 23.32 23.72 524,334 -0.15(-0.64%)
Aug 15, 2022 23.06 23.93 22.94 23.87 574,409 +0.48(+2.04%)
Aug 12, 2022 23.12 23.42 22.79 23.39 636,123 +0.30(+1.28%)
Aug 11, 2022 23.09 23.40 22.98 23.10 465,394 -0.07(-0.29%)
Aug 10, 2022 22.67 23.33 22.54 23.16 831,784 +0.62(+2.75%)
Aug 09, 2022 22.73 23.02 22.22 22.54 698,104 -0.25(-1.09%)
Aug 08, 2022 22.83 22.94 22.51 22.79 954,622 +0.02(+0.08%)
Aug 05, 2022 21.82 23.02 21.82 22.77 651,286 +0.71(+3.20%)
Aug 04, 2022 23.46 24.16 21.28 22.07 2,345,265 -1.53(-6.48%)
Aug 03, 2022 23.26 23.78 22.93 23.59 751,739 +0.30(+1.27%)
Aug 02, 2022 23.19 23.73 23.02 23.30 708,274 -0.21(-0.89%)
Aug 01, 2022 22.86 23.79 21.29 23.51 985,565 +0.50(+2.16%)
Jul 29, 2022 22.89 23.33 22.53 23.01 1,643,603 -0.02(-0.08%)
Jul 28, 2022 22.80 23.27 22.12 23.03 1,171,722 +0.25(+1.09%)
Jul 27, 2022 22.64 22.93 22.28 22.78 1,073,318 +0.14(+0.63%)
Jul 26, 2022 22.35 23.22 22.19 22.64 1,170,850 -0.26(-1.13%)
Jul 25, 2022 22.93 23.23 22.46 22.90 1,930,905 -0.03(-0.12%)
Jul 22, 2022 22.86 22.93 22.43 22.93 689,170 +0.09(+0.38%)
Jul 21, 2022 22.14 22.91 21.77 22.84 942,720 +0.61(+2.75%)
Jul 20, 2022 21.14 22.44 21.00 22.23 1,627,990 +0.88(+4.12%)
Jul 19, 2022 20.58 21.48 20.58 21.35 1,080,902 +0.91(+4.44%)
Jul 18, 2022 19.30 20.59 19.30 20.44 910,860 +1.15(+5.94%)
Jul 15, 2022 18.33 19.39 17.95 19.30 847,350 +0.94(+5.10%)
Jul 14, 2022 19.09 19.09 18.20 18.36 723,041 -0.34(-1.84%)
Jul 13, 2022 18.61 19.26 18.47 18.70 1,229,819 -0.26(-1.36%)
Jul 12, 2022 19.19 19.63 18.54 18.96 11,296,238 -0.22(-1.15%)
Jul 11, 2022 19.55 19.96 19.15 19.18 3,070,057 -0.46(-2.33%)
Jul 08, 2022 19.09 20.04 19.05 19.64 2,541,663 +0.38(+1.98%)
Jul 07, 2022 18.17 19.62 17.95 19.26 1,203,828 +1.29(+7.18%)
Jul 06, 2022 17.14 18.11 16.82 17.97 960,651 +0.75(+4.33%)
Jul 05, 2022 17.08 17.37 16.59 17.22 390,559 -0.14(-0.82%)
Jul 01, 2022 16.72 17.44 16.64 17.37 355,859 +0.62(+3.71%)
Jun 30, 2022 16.94 17.18 16.71 16.75 970,015 -0.45(-2.61%)
Jun 29, 2022 17.61 17.70 17.10 17.19 379,202 -0.35(-2.01%)
Jun 28, 2022 17.84 18.12 17.52 17.55 154,759 -0.22(-1.24%)
Jun 27, 2022 17.81 17.89 17.59 17.77 195,295 +0.12(+0.70%)
Jun 24, 2022 17.36 17.87 17.24 17.64 1,406,487 +0.46(+2.67%)
Jun 23, 2022 17.25 17.31 17.07 17.18 332,436 -0.07(-0.39%)
Jun 22, 2022 17.49 17.64 16.75 17.25 266,222 -0.42(-2.38%)
Jun 21, 2022 17.23 17.77 17.08 17.67 246,932 +0.74(+4.34%)
Jun 17, 2022 16.85 17.42 16.70 16.94 741,391 +0.29(+1.72%)
Jun 16, 2022 17.22 17.24 16.24 16.65 438,256 -0.92(-5.22%)
Jun 15, 2022 17.34 17.81 17.24 17.57 297,343 +0.32(+1.88%)
Jun 14, 2022 17.24 17.43 16.96 17.24 207,118 +0.07(+0.39%)
Jun 13, 2022 17.16 17.40 17.00 17.17 362,038 -0.36(-2.07%)
Jun 10, 2022 17.81 17.91 17.41 17.54 223,573 -0.57(-3.16%)
Jun 09, 2022 18.28 18.46 18.09 18.11 206,476 -0.29(-1.56%)
Jun 08, 2022 18.44 18.57 18.22 18.40 240,976 -0.07(-0.36%)
Jun 07, 2022 18.23 18.49 18.17 18.46 193,911 +0.07(+0.36%)
Jun 06, 2022 18.50 18.66 18.13 18.40 247,151 -0.04(-0.21%)
Jun 03, 2022 18.94 18.96 18.22 18.44 528,109 -0.37(-1.98%)
Jun 02, 2022 18.12 18.90 18.09 18.81 365,418 +0.71(+3.90%)
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.