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

Adtran Holdings Inc (NQ: ADTN )

5.925 +0.305 (+5.43%)
Streaming Delayed Price Updated: 2:02 PM EDT, Sep 24, 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 26, 2010 17.99 18.06 17.74 17.81 600,153 -0.22(-1.23%)
Feb 25, 2010 17.90 18.03 17.72 18.03 1,208,862 +0.00(+0.00%)
Feb 24, 2010 17.73 18.16 17.66 18.03 1,413,526 +0.40(+2.29%)
Feb 23, 2010 17.74 17.79 17.56 17.63 1,343,742 -0.11(-0.64%)
Feb 22, 2010 17.76 17.87 17.66 17.74 882,133 +0.00(+0.00%)
Feb 19, 2010 17.46 17.81 17.41 17.74 1,945,587 +0.31(+1.79%)
Feb 18, 2010 17.15 17.46 17.11 17.43 769,402 +0.31(+1.82%)
Feb 17, 2010 17.23 17.28 17.02 17.12 745,310 -0.07(-0.40%)
Feb 16, 2010 17.15 17.28 16.96 17.18 830,319 +0.05(+0.27%)
Feb 12, 2010 16.58 17.14 17.14 17.14 1,983,898 +0.31(+1.86%)
Feb 11, 2010 16.41 16.92 16.32 16.83 2,035,809 +0.37(+2.22%)
Feb 10, 2010 16.29 16.48 16.10 16.46 961,208 +0.09(+0.56%)
Feb 09, 2010 16.33 16.42 16.11 16.37 1,034,154 +0.27(+1.66%)
Feb 08, 2010 16.11 16.36 16.05 16.10 1,174,201 -0.04(-0.24%)
Feb 05, 2010 15.97 16.16 15.81 16.14 1,469,178 +0.18(+1.10%)
Feb 04, 2010 16.22 16.27 15.95 15.97 1,494,586 -0.30(-1.83%)
Feb 03, 2010 16.32 16.42 16.18 16.26 793,864 -0.11(-0.65%)
Feb 02, 2010 16.26 16.41 16.13 16.37 956,200 +0.14(+0.89%)
Feb 01, 2010 16.07 16.28 16.07 16.22 997,682 +0.14(+0.90%)
Jan 29, 2010 16.61 16.69 16.05 16.08 1,410,693 -0.44(-2.66%)
Jan 28, 2010 16.89 17.10 16.45 16.52 1,866,591 -0.33(-1.98%)
Jan 27, 2010 16.61 16.92 16.41 16.85 1,553,662 +0.17(+1.05%)
Jan 26, 2010 16.50 17.05 16.39 16.68 1,696,287 +0.17(+1.01%)
Jan 25, 2010 16.95 16.96 16.50 16.51 1,593,182 -0.36(-2.16%)
Jan 22, 2010 17.52 17.88 16.82 16.88 2,419,191 -0.64(-3.68%)
Jan 21, 2010 17.42 17.95 17.36 17.52 2,912,396 +0.43(+2.53%)
Jan 20, 2010 17.58 17.90 16.60 17.09 5,392,135 -0.26(-1.49%)
Jan 19, 2010 17.45 17.45 17.18 17.35 2,463,877 +0.22(+1.28%)
Jan 15, 2010 17.48 17.13 17.13 17.13 1,231,201 -0.27(-1.57%)
Jan 14, 2010 17.27 17.48 17.27 17.40 551,745 +0.05(+0.26%)
Jan 13, 2010 17.01 17.46 16.98 17.36 1,604,525 +0.39(+2.33%)
Jan 12, 2010 17.23 17.32 16.82 16.96 1,403,668 -0.33(-1.89%)
Jan 11, 2010 17.71 17.75 17.15 17.29 1,218,687 -0.41(-2.31%)
Jan 08, 2010 17.75 17.87 17.65 17.70 686,135 -0.13(-0.72%)
Jan 07, 2010 17.33 17.90 17.29 17.83 1,984,095 +0.43(+2.49%)
Jan 06, 2010 17.48 17.58 17.30 17.39 1,141,995 -0.03(-0.17%)
Jan 05, 2010 17.14 17.46 17.04 17.42 1,194,762 +0.20(+1.19%)
Jan 04, 2010 17.22 17.36 17.17 17.22 841,863 +0.11(+0.67%)
Dec 31, 2009 17.26 17.10 17.10 17.10 929,300 -0.16(-0.92%)
Dec 30, 2009 17.05 17.27 16.94 17.26 468,313 +0.11(+0.66%)
Dec 29, 2009 17.05 17.25 16.96 17.15 502,510 +0.07(+0.40%)
Dec 28, 2009 17.17 17.20 16.98 17.08 427,157 -0.01(-0.04%)
Dec 24, 2009 17.10 17.22 17.01 17.09 170,779 +0.02(+0.09%)
Dec 23, 2009 16.99 17.11 16.89 17.07 908,370 +0.16(+0.94%)
Dec 22, 2009 16.91 16.97 16.82 16.92 939,493 +0.05(+0.27%)
Dec 21, 2009 16.71 16.95 16.68 16.87 1,341,343 +0.20(+1.18%)
Dec 18, 2009 16.95 16.95 16.49 16.67 1,901,867 -0.16(-0.95%)
Dec 17, 2009 17.07 17.20 16.68 16.83 1,142,481 -0.41(-2.38%)
Dec 16, 2009 17.10 17.38 16.95 17.24 1,920,672 +0.25(+1.47%)
Dec 15, 2009 16.85 17.11 16.74 16.99 1,185,658 +0.04(+0.22%)
Dec 14, 2009 16.92 17.05 16.70 16.95 1,346,297 +0.23(+1.36%)
Dec 11, 2009 16.75 16.88 16.35 16.73 2,324,197 +0.00(+0.00%)
Dec 10, 2009 16.60 16.73 16.55 16.73 1,706,179 +0.20(+1.19%)
Dec 09, 2009 16.32 16.62 16.10 16.53 2,035,567 +0.26(+1.59%)
Dec 08, 2009 16.12 16.35 16.03 16.27 2,086,513 +0.09(+0.56%)
Dec 07, 2009 15.92 16.22 15.83 16.18 1,415,477 +0.25(+1.57%)
Dec 04, 2009 15.74 16.11 15.66 15.93 2,088,181 +0.28(+1.79%)
Dec 03, 2009 15.63 15.71 15.53 15.65 1,609,054 +0.14(+0.93%)
Dec 02, 2009 15.50 15.80 15.43 15.50 2,361,566 -0.02(-0.10%)
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.