Skip to main content

Adtran Holdings Inc (NQ: ADTN )

6.075 -0.305 (-4.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 6.410 6.410 6.070 6.075 287,284 -0.30(-4.78%)
Oct 30, 2024 6.420 6.490 6.355 6.380 348,951 -0.07(-1.09%)
Oct 29, 2024 6.380 6.460 6.335 6.450 649,982 +0.09(+1.42%)
Oct 28, 2024 6.360 6.450 6.330 6.360 250,687 +0.07(+1.11%)
Oct 25, 2024 6.230 6.420 6.220 6.290 327,864 +0.11(+1.78%)
Oct 24, 2024 6.200 6.290 6.083 6.180 294,555 +0.07(+1.15%)
Oct 23, 2024 6.230 6.300 6.045 6.110 278,872 -0.18(-2.86%)
Oct 22, 2024 6.240 6.370 6.165 6.290 387,702 +0.03(+0.48%)
Oct 21, 2024 6.320 6.360 6.220 6.260 309,044 -0.06(-0.95%)
Oct 18, 2024 6.330 6.490 6.285 6.320 428,778 +0.01(+0.16%)
Oct 17, 2024 6.180 6.330 6.145 6.310 414,104 +0.15(+2.44%)
Oct 16, 2024 6.150 6.270 6.130 6.160 439,274 +0.04(+0.65%)
Oct 15, 2024 6.010 6.200 5.920 6.120 671,947 +0.17(+2.86%)
Oct 14, 2024 5.930 5.970 5.825 5.950 282,023 +0.04(+0.68%)
Oct 11, 2024 5.760 5.930 5.760 5.910 264,651 +0.16(+2.78%)
Oct 10, 2024 5.800 5.820 5.680 5.750 317,245 -0.09(-1.54%)
Oct 09, 2024 5.780 5.915 5.730 5.840 526,226 +0.04(+0.69%)
Oct 08, 2024 5.810 5.830 5.690 5.800 953,399 +0.02(+0.35%)
Oct 07, 2024 5.830 5.915 5.670 5.780 232,879 -0.10(-1.70%)
Oct 04, 2024 5.980 6.095 5.810 5.880 376,986 +0.03(+0.51%)
Oct 03, 2024 5.890 5.905 5.725 5.850 325,230 -0.10(-1.68%)
Oct 02, 2024 5.820 5.970 5.811 5.950 185,919 +0.09(+1.54%)
Oct 01, 2024 5.890 5.900 5.695 5.860 529,492 -0.07(-1.18%)
Sep 30, 2024 5.850 5.950 5.840 5.930 268,570 +0.02(+0.34%)
Sep 27, 2024 6.030 6.085 5.870 5.910 282,960 -0.01(-0.17%)
Sep 26, 2024 5.920 6.050 5.890 5.920 447,904 +0.13(+2.25%)
Sep 25, 2024 6.010 6.010 5.745 5.790 476,178 -0.23(-3.82%)
Sep 24, 2024 5.630 6.048 5.630 6.020 549,259 +0.40(+7.12%)
Sep 23, 2024 5.790 5.930 5.595 5.620 264,953 -0.12(-2.09%)
Sep 20, 2024 5.650 5.880 5.650 5.740 1,220,298 -0.10(-1.71%)
Sep 19, 2024 5.690 5.900 5.575 5.840 643,431 +0.34(+6.18%)
Sep 18, 2024 5.610 5.830 5.490 5.500 629,138 -0.10(-1.79%)
Sep 17, 2024 5.430 5.900 5.420 5.600 758,336 +0.17(+3.13%)
Sep 16, 2024 5.460 5.470 5.260 5.430 322,654 -0.01(-0.18%)
Sep 13, 2024 5.360 5.470 5.350 5.440 578,469 +0.19(+3.62%)
Sep 12, 2024 5.200 5.335 5.115 5.250 299,980 +0.07(+1.35%)
Sep 11, 2024 5.000 5.190 4.965 5.180 420,815 +0.19(+3.81%)
Sep 10, 2024 5.020 5.020 4.925 4.990 356,110 -0.04(-0.80%)
Sep 09, 2024 5.030 5.170 5.000 5.030 272,897 -0.02(-0.40%)
Sep 06, 2024 5.200 5.210 5.020 5.050 412,944 -0.14(-2.70%)
Sep 05, 2024 5.220 5.270 5.090 5.190 390,307 -0.02(-0.38%)
Sep 04, 2024 5.380 5.400 5.200 5.210 585,964 -0.18(-3.34%)
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.