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

Adtran Holdings Inc (NQ: ADTN )

5.910 -0.010 (-0.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Nov 30, 2020 12.20 12.40 11.77 11.88 287,142 -0.20(-1.63%)
Nov 27, 2020 11.92 12.44 11.84 12.08 218,361 +0.33(+2.80%)
Nov 25, 2020 11.82 11.91 11.67 11.75 169,198 -0.04(-0.32%)
Nov 24, 2020 11.64 11.93 11.50 11.78 282,678 +0.22(+1.91%)
Nov 23, 2020 11.51 11.69 11.36 11.56 202,900 +0.13(+1.11%)
Nov 20, 2020 11.43 11.56 11.36 11.44 163,664 -0.10(-0.90%)
Nov 19, 2020 11.61 11.75 11.33 11.54 131,925 -0.13(-1.13%)
Nov 18, 2020 11.78 12.00 11.63 11.67 284,920 -0.08(-0.72%)
Nov 17, 2020 11.86 11.86 11.52 11.76 191,194 -0.13(-1.11%)
Nov 16, 2020 11.96 12.17 11.60 11.89 330,058 +0.08(+0.72%)
Nov 13, 2020 11.67 11.91 11.40 11.80 270,406 +0.30(+2.59%)
Nov 12, 2020 11.59 11.82 11.36 11.50 285,592 -0.17(-1.44%)
Nov 11, 2020 11.55 11.69 11.31 11.67 220,547 +0.11(+0.97%)
Nov 10, 2020 11.08 11.63 10.98 11.56 368,969 +0.58(+5.27%)
Nov 09, 2020 12.03 12.10 10.94 10.98 393,167 -0.39(-3.44%)
Nov 06, 2020 12.02 12.02 11.22 11.37 381,120 -0.64(-5.36%)
Nov 05, 2020 11.36 12.11 11.29 12.02 592,418 +0.80(+7.15%)
Nov 04, 2020 11.19 12.06 11.05 11.22 585,927 +0.79(+7.61%)
Nov 03, 2020 11.25 11.25 9.946 10.42 597,233 -0.13(-1.24%)
Nov 02, 2020 10.13 10.57 9.984 10.55 431,448 +0.58(+5.80%)
Oct 30, 2020 10.23 10.36 9.956 9.974 460,966 -0.27(-2.64%)
Oct 29, 2020 10.24 10.40 10.14 10.24 316,059 +0.07(+0.73%)
Oct 28, 2020 10.54 10.61 10.14 10.17 252,115 -0.59(-5.46%)
Oct 27, 2020 11.20 11.21 10.62 10.76 293,452 -0.45(-4.00%)
Oct 26, 2020 11.41 11.50 11.03 11.21 306,446 -0.38(-3.30%)
Oct 23, 2020 11.51 11.66 11.36 11.59 206,958 +0.12(+1.06%)
Oct 22, 2020 11.38 11.62 11.16 11.47 257,918 +0.13(+1.15%)
Oct 21, 2020 11.22 12.00 11.22 11.34 490,950 +0.48(+4.38%)
Oct 20, 2020 10.76 10.99 10.69 10.86 366,679 +0.21(+2.02%)
Oct 19, 2020 10.49 10.90 10.40 10.65 385,901 +0.49(+4.87%)
Oct 16, 2020 10.33 10.57 10.13 10.15 146,510 -0.21(-1.98%)
Oct 15, 2020 10.10 10.42 9.984 10.36 155,649 +0.22(+2.21%)
Oct 14, 2020 10.11 10.19 10.02 10.13 174,036 +0.02(+0.18%)
Oct 13, 2020 10.20 10.24 10.03 10.11 255,309 -0.20(-1.90%)
Oct 12, 2020 10.30 10.50 10.00 10.31 231,074 +0.15(+1.47%)
Oct 09, 2020 10.37 10.52 10.13 10.16 183,700 -0.07(-0.73%)
Oct 08, 2020 10.43 10.47 10.05 10.24 147,775 -0.05(-0.45%)
Oct 07, 2020 9.900 10.38 9.816 10.28 311,640 +0.47(+4.75%)
Oct 06, 2020 10.11 10.24 9.806 9.816 226,429 -0.25(-2.50%)
Oct 05, 2020 9.806 10.08 9.732 10.07 192,851 +0.41(+4.25%)
Oct 02, 2020 9.414 9.722 9.414 9.657 194,204 +0.05(+0.49%)
Oct 01, 2020 9.638 9.694 9.452 9.610 167,524 +0.04(+0.44%)
Sep 30, 2020 9.676 9.806 9.489 9.568 203,104 -0.13(-1.30%)
Sep 29, 2020 9.545 9.788 9.545 9.694 161,524 +0.17(+1.76%)
Sep 28, 2020 9.396 9.638 9.396 9.526 240,342 +0.26(+2.82%)
Sep 25, 2020 9.134 9.676 9.116 9.265 139,865 +0.11(+1.22%)
Sep 24, 2020 9.106 9.442 9.013 9.153 219,013 -0.07(-0.71%)
Sep 23, 2020 9.536 9.704 9.153 9.218 278,935 -0.34(-3.52%)
Sep 22, 2020 9.657 9.657 9.386 9.554 195,052 -0.06(-0.58%)
Sep 21, 2020 9.582 9.629 9.433 9.610 296,273 -0.17(-1.72%)
Sep 18, 2020 9.732 9.825 9.470 9.778 678,964 +0.12(+1.26%)
Sep 17, 2020 9.676 9.816 9.578 9.657 293,691 -0.23(-2.31%)
Sep 16, 2020 9.918 10.03 9.853 9.886 229,736 +0.04(+0.43%)
Sep 15, 2020 9.937 10.22 9.713 9.844 457,691 +0.03(+0.29%)
Sep 14, 2020 9.657 9.862 9.480 9.816 192,240 +0.19(+1.99%)
Sep 11, 2020 9.480 9.708 9.377 9.624 229,358 +0.22(+2.33%)
Sep 10, 2020 9.629 9.713 9.396 9.405 266,776 -0.13(-1.37%)
Sep 09, 2020 9.545 9.881 9.349 9.536 262,631 +0.03(+0.29%)
Sep 08, 2020 9.582 9.713 9.470 9.508 281,175 -0.24(-2.49%)
Sep 04, 2020 9.816 9.928 9.536 9.750 292,699 +0.05(+0.48%)
Sep 03, 2020 10.24 10.24 9.629 9.704 396,079 -0.97(-9.09%)
Sep 02, 2020 10.47 10.75 10.38 10.67 170,736 +0.21(+2.05%)
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.