Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	20.96	21.19	20.36	21.13	1,281,709	+0.24(+1.13%)
May 27, 2004	20.88	21.14	20.53	20.90	1,396,534	+0.10(+0.50%)
May 26, 2004	19.99	21.65	19.91	20.79	4,624,989	+1.12(+5.68%)
May 25, 2004	19.34	19.76	19.26	19.68	1,303,864	+0.37(+1.92%)
May 24, 2004	19.39	19.60	19.14	19.31	721,907	+0.15(+0.77%)
May 21, 2004	19.00	19.25	18.96	19.16	559,262	+0.21(+1.09%)
May 20, 2004	19.09	19.68	18.77	18.95	633,154	-0.19(-0.97%)
May 19, 2004	18.88	19.84	18.84	19.14	2,373,081	+0.48(+2.58%)
May 18, 2004	18.83	19.10	18.51	18.65	1,034,769	+0.08(+0.44%)
May 17, 2004	18.42	19.16	18.28	18.57	1,650,633	+0.00(+0.00%)
May 14, 2004	19.14	19.25	18.54	18.57	564,800	-0.60(-3.13%)
May 13, 2004	19.48	19.52	18.90	19.17	1,287,923	-0.21(-1.11%)
May 12, 2004	19.95	19.99	18.58	19.39	1,463,132	+0.15(+0.77%)
May 11, 2004	18.94	19.37	18.70	19.24	1,301,837	+0.77(+4.17%)
May 10, 2004	18.60	18.99	18.45	18.47	1,114,201	-0.28(-1.50%)
May 07, 2004	19.12	19.55	18.62	18.75	1,152,431	-0.44(-2.31%)
May 06, 2004	19.39	19.58	18.76	19.20	1,594,572	+0.24(+1.29%)
May 05, 2004	19.25	19.40	18.58	18.95	1,216,192	-0.21(-1.08%)
May 04, 2004	18.50	19.39	18.50	19.16	2,046,710	+0.78(+4.23%)

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.