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 (%)
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%)
Mar 01, 2023 16.98 17.11 16.13 16.17 561,292 -0.82(-4.81%)
Feb 28, 2023 16.92 17.24 16.89 16.99 523,382 -0.04(-0.23%)
Feb 27, 2023 17.02 17.23 16.83 17.02 482,853 +0.17(+0.98%)
Feb 24, 2023 17.09 17.51 16.78 16.86 782,526 -0.28(-1.65%)
Feb 23, 2023 16.58 17.32 16.58 17.14 704,046 +0.66(+4.02%)
Feb 22, 2023 16.07 16.61 15.96 16.48 893,744 +0.39(+2.42%)
Feb 21, 2023 16.78 16.78 15.09 16.09 1,869,041 -0.45(-2.71%)
Feb 17, 2023 16.87 16.87 16.51 16.54 834,033 -0.29(-1.73%)
Feb 16, 2023 16.84 17.09 16.78 16.83 536,575 -0.19(-1.14%)
Feb 15, 2023 16.61 17.27 16.59 17.02 525,140 +0.21(+1.27%)
Feb 14, 2023 16.58 17.14 16.49 16.81 556,659 -0.31(-1.82%)
Feb 13, 2023 16.63 17.13 16.57 17.12 383,868 +0.41(+2.45%)
Feb 10, 2023 16.50 16.82 16.33 16.71 525,884 +0.08(+0.47%)
Feb 09, 2023 17.26 17.30 16.61 16.64 487,949 -0.38(-2.23%)
Feb 08, 2023 16.94 17.06 16.66 17.02 488,645 +0.04(+0.23%)
Feb 07, 2023 17.03 17.11 16.33 16.98 1,046,483 -0.11(-0.63%)
Feb 06, 2023 17.61 17.73 16.96 17.08 632,257 -0.59(-3.36%)
Feb 03, 2023 17.93 18.17 17.54 17.68 464,661 -0.44(-2.42%)
Feb 02, 2023 18.11 18.69 17.67 18.11 865,178 +0.20(+1.14%)
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.