Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adtran Holdings Inc (NQ: ADTN )

5.740 -0.100 (-1.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2011 32.23 32.42 31.44 31.60 2,007,092 -0.45(-1.41%)
Jan 28, 2011 32.82 32.84 31.62 32.05 1,708,452 -0.72(-2.20%)
Jan 27, 2011 32.58 33.49 32.38 32.77 1,916,867 +0.13(+0.39%)
Jan 26, 2011 31.77 32.75 31.70 32.65 2,583,834 +0.89(+2.82%)
Jan 25, 2011 31.55 31.87 31.18 31.75 2,029,834 -0.05(-0.17%)
Jan 24, 2011 31.88 32.18 31.53 31.80 1,411,932 +0.06(+0.19%)
Jan 21, 2011 31.97 32.00 31.40 31.74 2,262,575 -0.33(-1.03%)
Jan 20, 2011 32.42 32.46 31.34 32.07 2,413,575 -0.38(-1.18%)
Jan 19, 2011 31.93 32.76 30.79 32.46 7,314,207 +2.00(+6.56%)
Jan 18, 2011 30.34 30.61 29.87 30.46 3,306,608 +0.19(+0.63%)
Jan 14, 2011 30.22 30.44 30.08 30.27 1,624,517 -0.02(-0.05%)
Jan 13, 2011 30.46 30.46 30.11 30.28 525,845 -0.03(-0.10%)
Jan 12, 2011 30.24 30.34 29.95 30.31 1,300,154 +0.36(+1.21%)
Jan 11, 2011 30.08 30.44 29.91 29.95 1,583,514 -0.05(-0.18%)
Jan 10, 2011 29.54 30.39 29.45 30.01 1,589,609 +0.31(+1.03%)
Jan 07, 2011 29.96 30.10 29.38 29.70 1,457,765 -0.21(-0.69%)
Jan 06, 2011 29.10 30.33 28.95 29.91 3,788,633 +1.61(+5.67%)
Jan 05, 2011 27.74 28.43 27.70 28.30 1,370,227 +0.43(+1.54%)
Jan 04, 2011 27.99 28.09 27.52 27.87 1,708,050 -0.11(-0.38%)
Jan 03, 2011 27.95 28.33 27.90 27.98 1,382,716 +0.16(+0.58%)
Dec 31, 2010 27.96 28.06 27.77 27.82 784,380 -0.13(-0.47%)
Dec 30, 2010 27.85 28.21 27.82 27.95 796,405 +0.13(+0.47%)
Dec 29, 2010 27.76 27.91 27.50 27.82 527,809 +0.03(+0.11%)
Dec 28, 2010 27.69 27.82 27.65 27.79 608,572 +0.08(+0.31%)
Dec 27, 2010 27.49 27.75 27.40 27.70 339,525 +0.08(+0.28%)
Dec 23, 2010 27.55 27.78 27.54 27.63 761,465 +0.08(+0.28%)
Dec 22, 2010 27.37 27.56 27.27 27.55 1,002,864 +0.15(+0.53%)
Dec 21, 2010 27.25 27.46 27.13 27.40 1,146,593 +0.27(+0.99%)
Dec 20, 2010 27.20 27.40 26.90 27.13 901,880 -0.05(-0.20%)
Dec 17, 2010 27.36 27.36 26.99 27.19 2,188,514 -0.12(-0.42%)
Dec 16, 2010 26.79 27.33 26.61 27.30 1,194,479 +0.61(+2.30%)
Dec 15, 2010 26.47 26.90 26.44 26.69 1,097,608 +0.23(+0.87%)
Dec 14, 2010 26.47 26.74 26.31 26.46 852,516 +0.00(+0.00%)
Dec 13, 2010 26.63 26.78 26.27 26.46 1,410,971 -0.17(-0.63%)
Dec 10, 2010 26.27 26.65 26.06 26.63 922,381 +0.42(+1.61%)
Dec 09, 2010 26.23 26.23 25.87 26.20 704,540 +0.24(+0.92%)
Dec 08, 2010 25.97 26.26 25.76 25.97 896,240 +0.08(+0.33%)
Dec 07, 2010 26.12 26.40 25.85 25.88 1,603,100 +0.01(+0.02%)
Dec 06, 2010 25.74 26.00 25.56 25.88 1,130,971 +0.17(+0.67%)
Dec 03, 2010 25.17 25.80 24.91 25.70 1,461,151 +0.44(+1.73%)
Dec 02, 2010 24.61 25.45 24.56 25.27 1,908,087 +0.62(+2.53%)
Dec 01, 2010 24.24 24.91 24.14 24.64 1,244,600 +0.72(+3.02%)
Nov 30, 2010 23.66 24.07 23.51 23.92 869,858 +0.02(+0.06%)
Nov 29, 2010 23.97 24.05 23.58 23.91 803,679 -0.28(-1.14%)
Nov 26, 2010 24.18 24.31 24.08 24.18 119,810 -0.11(-0.44%)
Nov 24, 2010 24.01 24.29 24.29 24.29 575,410 +0.51(+2.13%)
Nov 23, 2010 24.28 24.28 23.62 23.78 1,733,729 -0.67(-2.73%)
Nov 22, 2010 24.27 24.49 24.01 24.45 1,165,604 +0.03(+0.13%)
Nov 19, 2010 24.31 24.52 24.11 24.42 755,301 +0.10(+0.41%)
Nov 18, 2010 24.28 24.67 24.22 24.32 877,659 +0.26(+1.09%)
Nov 17, 2010 24.03 24.32 23.91 24.06 991,784 -0.01(-0.03%)
Nov 16, 2010 24.13 24.28 23.88 24.07 1,645,789 -0.26(-1.07%)
Nov 15, 2010 24.58 24.71 24.31 24.33 1,280,501 -0.12(-0.47%)
Nov 12, 2010 24.38 25.01 24.37 24.44 2,185,095 -0.18(-0.75%)
Nov 11, 2010 25.04 25.04 24.47 24.63 1,110,341 -0.67(-2.64%)
Nov 10, 2010 25.12 25.39 24.84 25.30 939,193 +0.29(+1.17%)
Nov 09, 2010 25.23 25.37 24.90 25.01 821,389 -0.22(-0.88%)
Nov 08, 2010 25.93 26.07 25.18 25.23 1,027,054 -0.66(-2.55%)
Nov 05, 2010 25.50 25.97 25.17 25.89 1,681,944 +0.51(+2.00%)
Nov 04, 2010 25.35 25.62 25.04 25.38 1,488,502 +0.16(+0.64%)
Nov 03, 2010 24.99 25.23 24.61 25.22 1,153,543 +0.21(+0.83%)
Nov 02, 2010 25.23 25.26 24.91 25.01 952,581 +0.02(+0.09%)
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.