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

Adtran Holdings Inc (NQ: ADTN )

5.620 -0.120 (-2.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 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 (%)
Sep 29, 2023 8.310 8.505 8.220 8.230 628,570 +0.01(+0.12%)
Sep 28, 2023 8.090 8.315 8.030 8.220 960,360 +0.16(+1.99%)
Sep 27, 2023 8.150 8.180 7.975 8.060 626,325 -0.02(-0.25%)
Sep 26, 2023 8.330 8.360 8.070 8.080 625,210 -0.30(-3.58%)
Sep 25, 2023 8.240 8.410 8.315 8.380 610,719 +0.12(+1.45%)
Sep 22, 2023 8.140 8.310 8.040 8.260 1,189,619 +0.15(+1.85%)
Sep 21, 2023 8.090 8.200 8.010 8.110 551,244 -0.02(-0.25%)
Sep 20, 2023 8.270 8.350 8.130 8.130 468,307 -0.14(-1.69%)
Sep 19, 2023 8.210 8.340 8.130 8.270 669,234 +0.06(+0.73%)
Sep 18, 2023 8.230 8.370 8.080 8.210 912,389 -0.03(-0.36%)
Sep 15, 2023 8.100 8.260 8.020 8.240 2,318,172 +0.15(+1.85%)
Sep 14, 2023 8.110 8.240 8.090 8.090 664,716 +0.01(+0.12%)
Sep 13, 2023 8.050 8.100 7.980 8.080 686,427 +0.00(+0.00%)
Sep 12, 2023 8.100 8.190 8.000 8.080 905,721 -0.01(-0.12%)
Sep 11, 2023 8.170 8.205 7.952 8.090 612,105 -0.04(-0.49%)
Sep 08, 2023 8.190 8.190 8.030 8.130 559,048 +0.00(+0.00%)
Sep 07, 2023 8.310 8.370 8.030 8.130 677,126 -0.22(-2.63%)
Sep 06, 2023 8.310 8.610 8.290 8.350 475,206 -0.02(-0.24%)
Sep 05, 2023 8.580 8.650 8.350 8.370 760,158 -0.27(-3.13%)
Sep 01, 2023 8.600 8.755 8.510 8.640 620,568 +0.09(+1.05%)
Aug 31, 2023 8.440 8.810 8.440 8.550 956,132 +0.12(+1.42%)
Aug 30, 2023 8.100 8.460 8.090 8.430 474,728 +0.31(+3.82%)
Aug 29, 2023 8.090 8.190 7.980 8.120 378,218 +0.09(+1.12%)
Aug 28, 2023 8.050 8.270 7.999 8.030 614,928 -0.03(-0.37%)
Aug 25, 2023 8.140 8.240 8.035 8.060 479,772 -0.07(-0.86%)
Aug 24, 2023 8.130 8.170 7.990 8.130 868,254 -0.02(-0.25%)
Aug 23, 2023 8.210 8.240 8.100 8.150 434,261 -0.02(-0.24%)
Aug 22, 2023 8.130 8.300 8.060 8.170 1,035,897 +0.11(+1.36%)
Aug 21, 2023 8.150 8.190 8.015 8.060 603,557 -0.08(-0.98%)
Aug 18, 2023 7.960 8.250 7.940 8.140 664,022 +0.07(+0.87%)
Aug 17, 2023 8.011 8.208 7.981 8.070 763,823 +0.07(+0.87%)
Aug 16, 2023 8.011 8.110 7.818 8.001 769,203 -0.04(-0.49%)
Aug 15, 2023 7.912 8.100 7.852 8.040 681,329 +0.04(+0.49%)
Aug 14, 2023 7.951 8.238 7.773 8.001 803,784 +0.05(+0.62%)
Aug 11, 2023 7.496 7.961 7.378 7.951 981,304 +0.39(+5.10%)
Aug 10, 2023 7.526 7.867 7.487 7.566 1,048,183 +0.10(+1.32%)
Aug 09, 2023 7.457 7.487 7.091 7.467 2,213,922 -0.03(-0.40%)
Aug 08, 2023 7.170 7.566 6.923 7.496 1,745,343 +0.27(+3.69%)
Aug 07, 2023 7.022 7.417 6.923 7.229 3,669,155 -1.72(-19.23%)
Aug 04, 2023 8.891 9.123 8.817 8.950 1,596,097 +0.09(+1.00%)
Aug 03, 2023 9.188 9.188 8.812 8.861 836,238 -0.43(-4.58%)
Aug 02, 2023 9.524 9.534 9.267 9.286 861,495 -0.34(-3.49%)
Aug 01, 2023 9.593 9.751 9.519 9.623 815,620 +0.00(+0.00%)
Jul 31, 2023 9.692 9.830 9.623 9.623 708,420 -0.05(-0.51%)
Jul 28, 2023 9.870 9.929 9.652 9.672 607,737 -0.13(-1.31%)
Jul 27, 2023 10.16 10.16 9.791 9.801 612,653 -0.24(-2.36%)
Jul 26, 2023 10.08 10.19 9.964 10.04 462,658 -0.01(-0.10%)
Jul 25, 2023 10.17 10.23 9.974 10.05 603,982 -0.10(-0.97%)
Jul 24, 2023 10.05 10.20 9.979 10.15 506,146 +0.17(+1.68%)
Jul 21, 2023 10.24 10.44 9.969 9.979 579,188 -0.13(-1.27%)
Jul 20, 2023 10.14 10.26 9.989 10.11 644,889 +0.00(+0.00%)
Jul 19, 2023 10.34 10.48 10.10 10.11 748,292 -0.21(-2.01%)
Jul 18, 2023 10.17 10.33 9.989 10.31 601,560 +0.13(+1.26%)
Jul 17, 2023 10.20 10.31 10.11 10.19 556,763 -0.01(-0.10%)
Jul 14, 2023 10.66 10.73 10.01 10.20 1,186,510 -0.61(-5.67%)
Jul 13, 2023 10.76 10.84 10.44 10.81 698,254 +0.15(+1.39%)
Jul 12, 2023 10.59 10.67 10.46 10.66 812,296 +0.34(+3.26%)
Jul 11, 2023 10.31 10.38 10.07 10.32 587,828 +0.01(+0.10%)
Jul 10, 2023 10.45 10.51 10.24 10.31 613,664 -0.16(-1.51%)
Jul 07, 2023 10.26 10.58 10.26 10.47 507,884 +0.24(+2.32%)
Jul 06, 2023 10.34 10.37 10.10 10.24 446,838 -0.22(-2.08%)
Jul 05, 2023 10.40 10.47 10.30 10.45 738,264 -0.02(-0.19%)
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.