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

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
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 (%)
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%)
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.