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 UNCHANGED
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 (%)
Feb 29, 2024 6.070 6.090 5.655 5.690 1,947,055 -0.22(-3.72%)
Feb 28, 2024 6.130 6.130 5.900 5.910 1,046,141 -0.33(-5.29%)
Feb 27, 2024 6.130 6.605 5.780 6.240 1,191,972 -0.07(-1.11%)
Feb 26, 2024 6.050 6.330 6.050 6.310 1,002,364 +0.20(+3.27%)
Feb 23, 2024 6.160 6.175 6.050 6.110 711,315 -0.06(-0.97%)
Feb 22, 2024 6.130 6.250 6.060 6.170 613,979 +0.03(+0.49%)
Feb 21, 2024 6.310 6.330 6.010 6.140 660,407 -0.22(-3.46%)
Feb 20, 2024 6.340 6.405 6.240 6.360 553,944 -0.11(-1.70%)
Feb 16, 2024 6.470 6.580 6.455 6.470 530,102 -0.10(-1.52%)
Feb 15, 2024 6.480 6.635 6.390 6.570 749,303 +0.14(+2.18%)
Feb 14, 2024 6.270 6.495 6.195 6.430 558,149 +0.23(+3.71%)
Feb 13, 2024 6.580 6.580 6.140 6.200 745,478 -0.60(-8.82%)
Feb 12, 2024 6.490 6.830 6.420 6.800 977,774 +0.45(+7.09%)
Feb 09, 2024 6.400 6.430 6.110 6.350 1,090,042 -0.05(-0.78%)
Feb 08, 2024 6.400 6.535 6.250 6.400 759,797 +0.02(+0.31%)
Feb 07, 2024 6.590 6.590 6.350 6.380 578,793 -0.18(-2.74%)
Feb 06, 2024 6.560 6.620 6.530 6.560 578,261 -0.01(-0.15%)
Feb 05, 2024 6.600 6.670 6.530 6.570 601,629 -0.13(-1.94%)
Feb 02, 2024 6.590 6.755 6.530 6.700 663,221 +0.00(+0.00%)
Feb 01, 2024 6.260 6.730 6.260 6.700 1,019,399 +0.44(+6.94%)
Jan 31, 2024 6.460 6.560 6.250 6.265 986,274 -0.17(-2.57%)
Jan 30, 2024 7.000 7.065 6.410 6.430 956,157 -0.77(-10.69%)
Jan 29, 2024 6.910 7.210 6.900 7.200 412,796 +0.25(+3.60%)
Jan 26, 2024 7.120 7.180 6.945 6.950 262,179 -0.11(-1.56%)
Jan 25, 2024 7.100 7.120 6.970 7.060 452,249 +0.15(+2.17%)
Jan 24, 2024 7.100 7.120 6.875 6.910 516,686 -0.11(-1.57%)
Jan 23, 2024 7.210 7.220 6.765 7.020 735,272 -0.10(-1.40%)
Jan 22, 2024 7.100 7.210 7.015 7.120 892,105 +0.09(+1.28%)
Jan 19, 2024 7.080 7.080 6.890 7.030 366,971 -0.01(-0.14%)
Jan 18, 2024 7.050 7.110 6.870 7.040 505,480 +0.08(+1.15%)
Jan 17, 2024 7.140 7.170 6.865 6.960 708,502 -0.33(-4.53%)
Jan 16, 2024 7.050 7.320 7.050 7.290 734,385 +0.15(+2.10%)
Jan 12, 2024 7.310 7.425 7.110 7.140 526,694 -0.06(-0.83%)
Jan 11, 2024 7.360 7.405 7.140 7.200 552,028 -0.21(-2.83%)
Jan 10, 2024 7.300 7.410 7.190 7.410 477,201 +0.11(+1.51%)
Jan 09, 2024 7.270 7.355 7.210 7.300 1,051,462 -0.09(-1.22%)
Jan 08, 2024 7.150 7.420 7.110 7.390 467,228 +0.23(+3.21%)
Jan 05, 2024 7.150 7.250 7.090 7.160 656,367 -0.06(-0.83%)
Jan 04, 2024 7.170 7.235 7.030 7.220 600,838 +0.08(+1.12%)
Jan 03, 2024 7.360 7.360 7.090 7.140 668,663 -0.29(-3.90%)
Jan 02, 2024 7.330 7.661 7.250 7.430 921,837 +0.09(+1.23%)
Dec 29, 2023 7.400 7.410 7.235 7.340 517,509 -0.06(-0.81%)
Dec 28, 2023 7.280 7.440 7.280 7.400 539,498 +0.10(+1.37%)
Dec 27, 2023 7.370 7.420 7.210 7.300 597,779 -0.03(-0.41%)
Dec 26, 2023 7.150 7.370 7.130 7.330 389,064 +0.18(+2.52%)
Dec 22, 2023 7.160 7.240 7.060 7.150 447,259 +0.08(+1.13%)
Dec 21, 2023 6.980 7.100 6.875 7.070 750,896 +0.15(+2.17%)
Dec 20, 2023 7.040 7.205 6.910 6.920 830,593 -0.12(-1.70%)
Dec 19, 2023 6.980 7.120 6.950 7.040 1,032,444 +0.12(+1.73%)
Dec 18, 2023 7.160 7.160 6.830 6.920 1,182,221 -0.18(-2.54%)
Dec 15, 2023 7.130 7.330 7.025 7.100 4,134,118 +0.01(+0.14%)
Dec 14, 2023 6.750 7.155 6.710 7.090 1,604,540 +0.54(+8.24%)
Dec 13, 2023 6.200 6.590 6.130 6.550 1,884,655 +0.35(+5.65%)
Dec 12, 2023 6.290 6.290 5.990 6.200 772,303 -0.03(-0.48%)
Dec 11, 2023 6.170 6.330 6.100 6.230 1,417,667 +0.12(+1.96%)
Dec 08, 2023 6.110 6.240 6.030 6.110 1,393,955 -0.02(-0.33%)
Dec 07, 2023 6.140 6.250 6.030 6.130 693,325 +0.05(+0.82%)
Dec 06, 2023 6.130 6.290 6.060 6.080 1,044,474 +0.04(+0.66%)
Dec 05, 2023 6.080 6.230 5.985 6.040 811,435 -0.06(-0.98%)
Dec 04, 2023 5.540 6.170 5.530 6.100 1,677,412 +0.58(+10.51%)
Dec 01, 2023 5.200 5.575 5.195 5.520 1,131,153 +0.29(+5.54%)
Nov 30, 2023 5.450 5.490 5.205 5.230 1,217,492 -0.16(-2.97%)
Nov 29, 2023 5.400 5.610 5.350 5.390 1,198,836 +0.04(+0.75%)
Nov 28, 2023 5.310 5.465 5.145 5.350 1,149,984 +0.05(+0.94%)
Nov 27, 2023 5.350 5.350 5.205 5.300 1,494,102 -0.11(-2.03%)
Nov 24, 2023 5.410 5.440 5.330 5.410 271,139 +0.02(+0.37%)
Nov 22, 2023 5.380 5.560 5.330 5.390 755,748 +0.03(+0.56%)
Nov 21, 2023 5.550 5.615 5.350 5.360 959,090 -0.26(-4.63%)
Nov 20, 2023 5.310 5.660 5.290 5.620 955,586 +0.07(+1.26%)
Nov 17, 2023 5.400 5.610 5.360 5.550 839,508 +0.18(+3.35%)
Nov 16, 2023 5.450 5.480 5.210 5.370 847,631 -0.14(-2.54%)
Nov 15, 2023 5.520 5.675 5.460 5.510 1,076,080 -0.02(-0.36%)
Nov 14, 2023 5.610 5.770 5.430 5.530 1,267,084 +0.06(+1.10%)
Nov 13, 2023 5.360 5.530 5.225 5.470 927,758 +0.04(+0.74%)
Nov 10, 2023 5.010 5.470 4.910 5.430 1,283,434 +0.42(+8.38%)
Nov 09, 2023 5.310 5.360 4.990 5.010 1,794,127 -0.27(-5.11%)
Nov 08, 2023 5.360 5.590 5.260 5.280 1,396,293 -0.11(-2.04%)
Nov 07, 2023 5.320 5.625 5.080 5.390 4,545,932 -1.94(-26.47%)
Nov 06, 2023 7.340 7.435 7.215 7.330 778,373 +0.04(+0.55%)
Nov 03, 2023 7.180 7.370 7.130 7.290 904,822 +0.28(+3.99%)
Nov 02, 2023 6.880 7.020 6.730 7.010 741,951 +0.29(+4.32%)
Nov 01, 2023 6.540 6.770 6.470 6.720 723,854 +0.15(+2.28%)
Oct 31, 2023 6.360 6.665 6.345 6.570 588,799 +0.26(+4.12%)
Oct 30, 2023 6.430 6.590 6.280 6.310 705,560 -0.07(-1.10%)
Oct 27, 2023 6.640 6.720 6.360 6.380 709,256 -0.25(-3.77%)
Oct 26, 2023 6.790 6.870 6.581 6.630 664,071 -0.17(-2.50%)
Oct 25, 2023 6.700 6.870 6.680 6.800 372,965 +0.04(+0.59%)
Oct 24, 2023 6.860 6.890 6.680 6.760 747,843 -0.10(-1.46%)
Oct 23, 2023 7.150 7.200 6.850 6.860 692,422 -0.35(-4.85%)
Oct 20, 2023 7.080 7.270 6.995 7.210 832,941 +0.15(+2.12%)
Oct 19, 2023 7.030 7.180 7.000 7.060 687,596 +0.02(+0.28%)
Oct 18, 2023 7.400 7.407 7.040 7.040 769,772 -0.45(-6.01%)
Oct 17, 2023 7.520 7.620 7.220 7.490 995,155 -0.22(-2.85%)
Oct 16, 2023 7.330 7.730 7.325 7.710 847,554 +0.41(+5.62%)
Oct 13, 2023 7.640 7.850 7.260 7.300 672,146 -0.35(-4.58%)
Oct 12, 2023 7.950 7.950 7.500 7.650 1,221,777 -0.26(-3.29%)
Oct 11, 2023 7.830 7.920 7.753 7.910 528,079 +0.11(+1.41%)
Oct 10, 2023 7.880 8.020 7.725 7.800 788,969 -0.12(-1.52%)
Oct 09, 2023 7.750 7.940 7.710 7.920 439,841 +0.08(+1.02%)
Oct 06, 2023 7.730 7.880 7.565 7.840 932,477 +0.04(+0.51%)
Oct 05, 2023 8.010 8.070 7.590 7.800 989,684 -0.29(-3.58%)
Oct 04, 2023 8.050 8.120 7.840 8.090 593,084 +0.04(+0.50%)
Oct 03, 2023 8.380 8.400 8.000 8.050 598,703 -0.42(-4.96%)
Oct 02, 2023 8.230 8.555 8.200 8.470 680,935 +0.24(+2.92%)
Sep 29, 2023 8.310 8.505 8.220 8.230 628,570 +0.01(+0.12%)
Sep 28, 2023 8.090 8.315 8.030 8.220 960,360 +0.16(+1.99%)
Sep 27, 2023 8.150 8.180 7.975 8.060 626,325 -0.02(-0.25%)
Sep 26, 2023 8.330 8.360 8.070 8.080 625,210 -0.30(-3.58%)
Sep 25, 2023 8.240 8.410 8.315 8.380 610,719 +0.12(+1.45%)
Sep 22, 2023 8.140 8.310 8.040 8.260 1,189,619 +0.15(+1.85%)
Sep 21, 2023 8.090 8.200 8.010 8.110 551,244 -0.02(-0.25%)
Sep 20, 2023 8.270 8.350 8.130 8.130 468,307 -0.14(-1.69%)
Sep 19, 2023 8.210 8.340 8.130 8.270 669,234 +0.06(+0.73%)
Sep 18, 2023 8.230 8.370 8.080 8.210 912,389 -0.03(-0.36%)
Sep 15, 2023 8.100 8.260 8.020 8.240 2,318,172 +0.15(+1.85%)
Sep 14, 2023 8.110 8.240 8.090 8.090 664,716 +0.01(+0.12%)
Sep 13, 2023 8.050 8.100 7.980 8.080 686,427 +0.00(+0.00%)
Sep 12, 2023 8.100 8.190 8.000 8.080 905,721 -0.01(-0.12%)
Sep 11, 2023 8.170 8.205 7.952 8.090 612,105 -0.04(-0.49%)
Sep 08, 2023 8.190 8.190 8.030 8.130 559,048 +0.00(+0.00%)
Sep 07, 2023 8.310 8.370 8.030 8.130 677,126 -0.22(-2.63%)
Sep 06, 2023 8.310 8.610 8.290 8.350 475,206 -0.02(-0.24%)
Sep 05, 2023 8.580 8.650 8.350 8.370 760,158 -0.27(-3.13%)
Sep 01, 2023 8.600 8.755 8.510 8.640 620,568 +0.09(+1.05%)
Aug 31, 2023 8.440 8.810 8.440 8.550 956,132 +0.12(+1.42%)
Aug 30, 2023 8.100 8.460 8.090 8.430 474,728 +0.31(+3.82%)
Aug 29, 2023 8.090 8.190 7.980 8.120 378,218 +0.09(+1.12%)
Aug 28, 2023 8.050 8.270 7.999 8.030 614,928 -0.03(-0.37%)
Aug 25, 2023 8.140 8.240 8.035 8.060 479,772 -0.07(-0.86%)
Aug 24, 2023 8.130 8.170 7.990 8.130 868,254 -0.02(-0.25%)
Aug 23, 2023 8.210 8.240 8.100 8.150 434,261 -0.02(-0.24%)
Aug 22, 2023 8.130 8.300 8.060 8.170 1,035,897 +0.11(+1.36%)
Aug 21, 2023 8.150 8.190 8.015 8.060 603,557 -0.08(-0.98%)
Aug 18, 2023 7.960 8.250 7.940 8.140 664,022 +0.07(+0.87%)
Aug 17, 2023 8.011 8.208 7.981 8.070 763,823 +0.07(+0.87%)
Aug 16, 2023 8.011 8.110 7.818 8.001 769,203 -0.04(-0.49%)
Aug 15, 2023 7.912 8.100 7.852 8.040 681,329 +0.04(+0.49%)
Aug 14, 2023 7.951 8.238 7.773 8.001 803,784 +0.05(+0.62%)
Aug 11, 2023 7.496 7.961 7.378 7.951 981,304 +0.39(+5.10%)
Aug 10, 2023 7.526 7.867 7.487 7.566 1,048,183 +0.10(+1.32%)
Aug 09, 2023 7.457 7.487 7.091 7.467 2,213,922 -0.03(-0.40%)
Aug 08, 2023 7.170 7.566 6.923 7.496 1,745,343 +0.27(+3.69%)
Aug 07, 2023 7.022 7.417 6.923 7.229 3,669,155 -1.72(-19.23%)
Aug 04, 2023 8.891 9.123 8.817 8.950 1,596,097 +0.09(+1.00%)
Aug 03, 2023 9.188 9.188 8.812 8.861 836,238 -0.43(-4.58%)
Aug 02, 2023 9.524 9.534 9.267 9.286 861,495 -0.34(-3.49%)
Aug 01, 2023 9.593 9.751 9.519 9.623 815,620 +0.00(+0.00%)
Jul 31, 2023 9.692 9.830 9.623 9.623 708,420 -0.05(-0.51%)
Jul 28, 2023 9.870 9.929 9.652 9.672 607,737 -0.13(-1.31%)
Jul 27, 2023 10.16 10.16 9.791 9.801 612,653 -0.24(-2.36%)
Jul 26, 2023 10.08 10.19 9.964 10.04 462,658 -0.01(-0.10%)
Jul 25, 2023 10.17 10.23 9.974 10.05 603,982 -0.10(-0.97%)
Jul 24, 2023 10.05 10.20 9.979 10.15 506,146 +0.17(+1.68%)
Jul 21, 2023 10.24 10.44 9.969 9.979 579,188 -0.13(-1.27%)
Jul 20, 2023 10.14 10.26 9.989 10.11 644,889 +0.00(+0.00%)
Jul 19, 2023 10.34 10.48 10.10 10.11 748,292 -0.21(-2.01%)
Jul 18, 2023 10.17 10.33 9.989 10.31 601,560 +0.13(+1.26%)
Jul 17, 2023 10.20 10.31 10.11 10.19 556,763 -0.01(-0.10%)
Jul 14, 2023 10.66 10.73 10.01 10.20 1,186,510 -0.61(-5.67%)
Jul 13, 2023 10.76 10.84 10.44 10.81 698,254 +0.15(+1.39%)
Jul 12, 2023 10.59 10.67 10.46 10.66 812,296 +0.34(+3.26%)
Jul 11, 2023 10.31 10.38 10.07 10.32 587,828 +0.01(+0.10%)
Jul 10, 2023 10.45 10.51 10.24 10.31 613,664 -0.16(-1.51%)
Jul 07, 2023 10.26 10.58 10.26 10.47 507,884 +0.24(+2.32%)
Jul 06, 2023 10.34 10.37 10.10 10.24 446,838 -0.22(-2.08%)
Jul 05, 2023 10.40 10.47 10.30 10.45 738,264 -0.02(-0.19%)
Jul 03, 2023 10.45 10.55 10.43 10.47 273,646 +0.06(+0.57%)
Jun 30, 2023 10.55 10.59 10.36 10.41 692,378 -0.03(-0.28%)
Jun 29, 2023 10.38 10.63 10.32 10.44 741,934 +0.09(+0.86%)
Jun 28, 2023 10.21 10.38 9.919 10.35 663,030 +0.17(+1.65%)
Jun 27, 2023 9.939 10.21 9.811 10.19 808,615 +0.27(+2.69%)
Jun 26, 2023 9.830 10.11 9.830 9.919 705,993 +0.04(+0.40%)
Jun 23, 2023 9.909 9.969 9.657 9.880 3,647,135 -0.14(-1.38%)
Jun 22, 2023 10.18 10.19 9.969 10.02 871,438 -0.16(-1.55%)
Jun 21, 2023 10.30 10.32 10.07 10.18 687,803 -0.24(-2.28%)
Jun 20, 2023 10.40 10.63 10.34 10.41 734,626 -0.21(-1.95%)
Jun 16, 2023 10.89 10.90 10.21 10.62 2,699,154 -0.17(-1.56%)
Jun 15, 2023 10.41 10.82 10.38 10.79 1,337,504 +2.35(+27.90%)
May 08, 2023 8.602 8.602 8.426 8.436 846,059 -0.13(-1.49%)
May 05, 2023 8.514 8.632 8.475 8.563 1,002,074 +0.04(+0.46%)
May 04, 2023 8.416 8.602 8.407 8.524 665,216 -0.01(-0.11%)
May 03, 2023 8.534 8.778 8.475 8.534 935,788 -0.08(-0.91%)
May 02, 2023 8.867 8.891 8.544 8.612 979,831 -0.31(-3.51%)
May 01, 2023 8.915 8.974 8.764 8.925 685,135 +0.00(+0.00%)
Apr 28, 2023 8.769 8.974 8.759 8.925 777,221 +0.19(+2.13%)
Apr 27, 2023 8.876 8.906 8.690 8.739 1,168,713 -0.12(-1.33%)
Apr 26, 2023 8.925 9.077 8.778 8.857 1,066,851 -0.05(-0.55%)
Apr 25, 2023 9.160 9.250 8.896 8.906 888,043 -0.34(-3.70%)
Apr 24, 2023 9.385 9.429 9.209 9.248 791,355 -0.14(-1.46%)
Apr 21, 2023 9.278 9.424 9.131 9.385 782,722 +0.14(+1.48%)
Apr 20, 2023 9.415 9.473 9.214 9.248 946,789 -0.28(-2.98%)
Apr 19, 2023 9.542 9.610 9.395 9.532 975,899 -0.06(-0.61%)
Apr 18, 2023 9.835 9.963 9.581 9.591 1,316,828 -0.15(-1.51%)
Apr 17, 2023 10.06 10.10 9.728 9.738 1,531,128 -0.37(-3.68%)
Apr 14, 2023 10.61 10.61 10.02 10.11 866,168 -0.39(-3.73%)
Apr 13, 2023 10.41 10.75 10.20 10.50 1,746,608 +0.13(+1.23%)
Apr 12, 2023 11.18 11.20 10.35 10.37 3,026,107 -0.89(-7.91%)
Apr 11, 2023 11.04 11.46 10.39 11.26 5,870,721 -3.52(-23.83%)
Apr 10, 2023 14.48 14.89 14.44 14.79 894,392 +0.21(+1.41%)
Apr 06, 2023 14.58 14.82 14.50 14.58 325,794 -0.29(-1.97%)
Apr 05, 2023 14.95 14.95 14.68 14.88 274,550 -0.10(-0.65%)
Apr 04, 2023 15.03 15.13 14.85 14.97 343,155 -0.21(-1.35%)
Apr 03, 2023 15.39 15.55 14.96 15.18 351,020 -0.34(-2.21%)
Mar 31, 2023 15.30 15.54 15.29 15.52 484,746 +0.28(+1.86%)
Mar 30, 2023 15.40 15.61 15.16 15.24 350,184 -0.08(-0.51%)
Mar 29, 2023 15.28 15.36 15.15 15.32 414,268 +0.12(+0.77%)
Mar 28, 2023 15.08 15.35 15.04 15.20 337,159 -0.15(-0.96%)
Mar 27, 2023 15.57 15.57 15.18 15.35 339,623 -0.10(-0.63%)
Mar 24, 2023 14.97 15.48 14.86 15.44 499,558 +0.13(+0.83%)
Mar 23, 2023 14.66 15.40 14.54 15.32 709,632 +0.82(+5.67%)
Mar 22, 2023 15.53 15.53 14.48 14.49 537,948 -1.13(-7.21%)
Mar 21, 2023 15.41 15.75 15.41 15.62 702,876 +0.47(+3.10%)
Mar 20, 2023 15.21 15.45 15.10 15.15 318,041 +0.11(+0.72%)
Mar 17, 2023 15.21 15.21 14.93 15.04 1,147,475 -0.22(-1.41%)
Mar 16, 2023 14.89 15.32 14.75 15.26 344,437 +0.24(+1.63%)
Mar 15, 2023 14.83 15.14 14.81 15.01 584,624 -0.18(-1.16%)
Mar 14, 2023 15.43 15.44 14.90 15.19 466,372 +0.20(+1.31%)
Mar 13, 2023 15.21 15.31 14.74 14.99 600,793 -0.55(-3.53%)
Mar 10, 2023 16.03 16.06 15.30 15.54 390,468 -0.39(-2.46%)
Mar 09, 2023 16.35 16.64 15.90 15.93 409,881 -0.49(-2.98%)
Mar 08, 2023 15.90 16.48 15.90 16.42 444,711 +0.55(+3.45%)
Mar 07, 2023 16.21 16.23 15.80 15.87 274,507 -0.33(-2.05%)
Mar 06, 2023 16.47 16.62 16.15 16.21 508,233 -0.15(-0.90%)
Mar 03, 2023 16.35 16.52 16.12 16.35 323,163 +0.14(+0.84%)
Mar 02, 2023 16.12 16.35 15.94 16.22 378,510 +0.05(+0.30%)
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.