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

Adtran Holdings Inc (NQ: ADTN )

5.910 -0.010 (-0.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Mar 31, 2011 32.91 33.19 32.51 32.69 815,109 -0.21(-0.63%)
Mar 30, 2011 32.99 33.20 32.45 32.90 1,089,975 +0.05(+0.14%)
Mar 29, 2011 31.93 32.98 31.88 32.85 666,666 +0.83(+2.60%)
Mar 28, 2011 32.14 32.40 31.85 32.02 1,063,912 +0.05(+0.14%)
Mar 25, 2011 32.16 32.42 31.38 31.97 2,048,241 -0.75(-2.31%)
Mar 24, 2011 32.71 33.40 32.46 32.73 969,041 +0.27(+0.83%)
Mar 23, 2011 31.50 32.53 31.37 32.46 2,964,020 +0.96(+3.06%)
Mar 22, 2011 34.04 34.11 31.30 31.50 4,108,850 -2.39(-7.06%)
Mar 21, 2011 34.56 34.99 33.74 33.89 2,000,227 -0.60(-1.74%)
Mar 18, 2011 34.31 34.65 33.71 34.49 2,004,212 +0.48(+1.40%)
Mar 17, 2011 34.08 34.47 33.70 34.01 1,077,626 +0.48(+1.42%)
Mar 16, 2011 33.49 34.32 33.24 33.54 1,064,974 +0.01(+0.02%)
Mar 15, 2011 32.88 33.83 32.54 33.53 1,346,382 -0.24(-0.71%)
Mar 14, 2011 33.35 33.91 33.11 33.77 1,044,471 +0.08(+0.25%)
Mar 11, 2011 33.07 33.88 32.77 33.68 1,415,363 +0.69(+2.10%)
Mar 10, 2011 33.89 33.91 32.91 32.99 1,904,752 -1.38(-4.01%)
Mar 09, 2011 34.74 35.05 33.96 34.37 1,108,017 -0.76(-2.17%)
Mar 08, 2011 35.27 35.48 34.91 35.13 963,407 +0.02(+0.04%)
Mar 07, 2011 36.57 36.72 34.10 35.12 1,360,429 -1.14(-3.14%)
Mar 04, 2011 36.43 36.57 35.62 36.25 811,380 -0.12(-0.32%)
Mar 03, 2011 35.02 36.47 35.02 36.37 1,388,462 +1.59(+4.58%)
Mar 02, 2011 35.02 35.24 34.53 34.78 730,225 -0.08(-0.22%)
Mar 01, 2011 35.06 35.38 34.31 34.85 1,474,327 -0.16(-0.46%)
Feb 28, 2011 35.43 35.94 34.69 35.02 1,972,556 -0.34(-0.96%)
Feb 25, 2011 34.41 35.35 34.31 35.35 1,563,150 +0.95(+2.75%)
Feb 24, 2011 33.58 34.42 33.43 34.41 1,373,685 +0.76(+2.27%)
Feb 23, 2011 34.37 34.37 33.06 33.64 1,059,147 -0.66(-1.93%)
Feb 22, 2011 35.35 35.35 34.14 34.31 1,366,668 -1.27(-3.57%)
Feb 18, 2011 35.89 36.16 35.12 35.58 1,324,637 -0.32(-0.88%)
Feb 17, 2011 35.12 36.37 34.61 35.89 1,247,914 +0.78(+2.21%)
Feb 16, 2011 35.23 35.42 34.63 35.12 748,980 -0.01(-0.02%)
Feb 15, 2011 35.52 35.66 34.72 35.12 672,781 -0.41(-1.15%)
Feb 14, 2011 35.90 36.02 34.95 35.53 839,101 -0.33(-0.92%)
Feb 11, 2011 35.33 36.13 35.23 35.86 986,049 +0.41(+1.15%)
Feb 10, 2011 34.72 35.81 34.49 35.45 892,581 +0.62(+1.77%)
Feb 09, 2011 34.47 35.54 34.45 34.84 1,130,239 +0.25(+0.71%)
Feb 08, 2011 34.69 35.11 34.34 34.59 1,056,481 -0.02(-0.07%)
Feb 07, 2011 35.92 36.15 34.45 34.61 2,829,217 +0.43(+1.26%)
Feb 04, 2011 32.80 34.30 32.49 34.18 2,867,677 +1.53(+4.69%)
Feb 03, 2011 32.00 32.82 31.94 32.65 1,361,357 +0.17(+0.52%)
Feb 02, 2011 31.80 32.63 31.57 32.48 948,435 +0.45(+1.39%)
Feb 01, 2011 31.72 32.17 31.61 32.04 1,233,704 +0.44(+1.39%)
Jan 31, 2011 32.23 32.42 31.44 31.60 2,007,092 -0.45(-1.41%)
Jan 28, 2011 32.82 32.84 31.62 32.05 1,708,452 -0.72(-2.20%)
Jan 27, 2011 32.58 33.49 32.38 32.77 1,916,867 +0.13(+0.39%)
Jan 26, 2011 31.77 32.75 31.70 32.65 2,583,834 +0.89(+2.82%)
Jan 25, 2011 31.55 31.87 31.18 31.75 2,029,834 -0.05(-0.17%)
Jan 24, 2011 31.88 32.18 31.53 31.80 1,411,932 +0.06(+0.19%)
Jan 21, 2011 31.97 32.00 31.40 31.74 2,262,575 -0.33(-1.03%)
Jan 20, 2011 32.42 32.46 31.34 32.07 2,413,575 -0.38(-1.18%)
Jan 19, 2011 31.93 32.76 30.79 32.46 7,314,207 +2.00(+6.56%)
Jan 18, 2011 30.34 30.61 29.87 30.46 3,306,608 +0.19(+0.63%)
Jan 14, 2011 30.22 30.44 30.08 30.27 1,624,517 -0.02(-0.05%)
Jan 13, 2011 30.46 30.46 30.11 30.28 525,845 -0.03(-0.10%)
Jan 12, 2011 30.24 30.34 29.95 30.31 1,300,154 +0.36(+1.21%)
Jan 11, 2011 30.08 30.44 29.91 29.95 1,583,514 -0.05(-0.18%)
Jan 10, 2011 29.54 30.39 29.45 30.01 1,589,609 +0.31(+1.03%)
Jan 07, 2011 29.96 30.10 29.38 29.70 1,457,765 -0.21(-0.69%)
Jan 06, 2011 29.10 30.33 28.95 29.91 3,788,633 +1.61(+5.67%)
Jan 05, 2011 27.74 28.43 27.70 28.30 1,370,227 +0.43(+1.54%)
Jan 04, 2011 27.99 28.09 27.52 27.87 1,708,050 -0.11(-0.38%)
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.