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

Adtran Holdings Inc (NQ: ADTN )

5.840 +0.340 (+6.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 28, 2020 7.130 7.495 7.027 7.390 635,037 +0.01(+0.19%)
Feb 27, 2020 7.633 7.752 7.376 7.376 334,308 -0.43(-5.53%)
Feb 26, 2020 7.973 8.028 7.734 7.807 233,759 -0.12(-1.51%)
Feb 25, 2020 8.331 8.391 7.835 7.927 853,825 -0.42(-5.06%)
Feb 24, 2020 8.267 8.478 8.175 8.349 247,971 -0.25(-2.88%)
Feb 21, 2020 8.395 8.634 8.285 8.597 383,984 +0.17(+2.07%)
Feb 20, 2020 8.322 8.597 8.285 8.423 333,515 +0.51(+6.50%)
Feb 19, 2020 7.863 8.019 7.817 7.909 249,870 +0.09(+1.18%)
Feb 18, 2020 8.126 8.226 7.708 7.817 303,910 -0.38(-4.66%)
Feb 14, 2020 8.198 8.271 7.980 8.198 200,238 -0.03(-0.39%)
Feb 13, 2020 8.198 8.317 8.108 8.230 241,689 -0.06(-0.71%)
Feb 12, 2020 8.189 8.535 8.071 8.289 399,534 +0.21(+2.59%)
Feb 11, 2020 7.871 8.171 7.844 8.080 415,005 +0.25(+3.25%)
Feb 10, 2020 7.798 7.930 7.635 7.826 334,746 -0.02(-0.23%)
Feb 07, 2020 8.671 8.730 7.680 7.844 650,225 -0.89(-10.20%)
Feb 06, 2020 9.362 9.862 8.662 8.735 457,568 -0.29(-3.22%)
Feb 05, 2020 8.771 9.035 8.726 9.026 269,472 +0.32(+3.65%)
Feb 04, 2020 8.562 8.807 8.562 8.707 172,237 +0.26(+3.12%)
Feb 03, 2020 8.289 8.453 8.271 8.444 251,755 +0.22(+2.65%)
Jan 31, 2020 8.498 8.507 8.207 8.226 252,168 -0.33(-3.83%)
Jan 30, 2020 8.526 8.617 8.462 8.553 242,926 -0.05(-0.63%)
Jan 29, 2020 8.753 8.862 8.580 8.607 231,670 -0.16(-1.87%)
Jan 28, 2020 8.726 8.916 8.726 8.771 177,427 +0.07(+0.78%)
Jan 27, 2020 8.844 8.844 8.694 8.703 419,702 -0.29(-3.19%)
Jan 24, 2020 9.144 9.180 8.962 8.989 193,417 -0.15(-1.69%)
Jan 23, 2020 9.225 9.225 9.057 9.144 393,870 -0.10(-1.08%)
Jan 22, 2020 9.371 9.425 9.153 9.244 157,340 -0.09(-0.97%)
Jan 21, 2020 9.316 9.435 9.235 9.335 236,565 -0.03(-0.29%)
Jan 17, 2020 9.380 9.380 9.262 9.362 182,745 +0.05(+0.59%)
Jan 16, 2020 9.298 9.462 9.280 9.307 158,699 +0.11(+1.19%)
Jan 15, 2020 9.026 9.253 9.026 9.198 138,461 +0.16(+1.81%)
Jan 14, 2020 9.044 9.080 8.962 9.035 182,543 -0.07(-0.80%)
Jan 13, 2020 8.916 9.107 8.853 9.107 143,627 +0.20(+2.24%)
Jan 10, 2020 8.889 9.016 8.853 8.907 133,785 +0.01(+0.15%)
Jan 09, 2020 9.007 9.035 8.816 8.894 271,528 -0.13(-1.46%)
Jan 08, 2020 8.953 9.089 8.912 9.026 152,171 +0.04(+0.40%)
Jan 07, 2020 9.062 9.089 8.835 8.989 225,100 -0.08(-0.90%)
Jan 06, 2020 8.971 9.089 8.930 9.071 137,798 +0.02(+0.20%)
Jan 03, 2020 8.971 9.062 8.846 9.053 249,858 -0.05(-0.50%)
Jan 02, 2020 9.080 9.194 9.007 9.098 193,426 +0.11(+1.21%)
Dec 31, 2019 8.871 9.062 8.844 8.989 454,387 +0.05(+0.61%)
Dec 30, 2019 8.898 9.026 8.771 8.935 169,439 +0.08(+0.87%)
Dec 27, 2019 8.944 8.944 8.816 8.857 181,205 -0.05(-0.56%)
Dec 26, 2019 8.807 8.926 8.730 8.907 166,324 +0.08(+0.93%)
Dec 24, 2019 8.753 8.944 8.699 8.826 128,724 +0.08(+0.94%)
Dec 23, 2019 8.580 8.835 8.507 8.744 179,839 +0.16(+1.91%)
Dec 20, 2019 8.607 8.648 8.489 8.580 943,872 -0.04(-0.47%)
Dec 19, 2019 8.662 8.680 8.562 8.621 362,674 -0.07(-0.78%)
Dec 18, 2019 8.598 8.780 8.535 8.689 184,303 +0.12(+1.38%)
Dec 17, 2019 8.598 8.607 8.462 8.571 278,239 -0.01(-0.16%)
Dec 16, 2019 8.607 8.853 8.489 8.585 210,321 +0.07(+0.80%)
Dec 13, 2019 8.571 8.635 8.371 8.517 260,860 -0.06(-0.74%)
Dec 12, 2019 8.517 8.707 8.489 8.580 249,298 +0.12(+1.40%)
Dec 11, 2019 8.307 8.480 8.289 8.462 146,517 +0.15(+1.75%)
Dec 10, 2019 8.289 8.353 8.203 8.317 273,494 +0.02(+0.22%)
Dec 09, 2019 8.035 8.389 8.035 8.298 302,161 +0.25(+3.05%)
Dec 06, 2019 8.117 8.171 7.953 8.053 451,197 -0.05(-0.56%)
Dec 05, 2019 8.117 8.144 8.008 8.098 309,421 -0.02(-0.22%)
Dec 04, 2019 8.253 8.353 8.089 8.117 255,715 -0.10(-1.22%)
Dec 03, 2019 8.135 8.280 8.080 8.217 208,840 -0.04(-0.44%)
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.