Indicators

Adtran Holdings Inc (NQ: ADTN )

8.080 +0.530 (+7.02%)

Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2024	5.050	5.395	5.050	5.260	2,458,228	+0.27(+5.41%)
Jun 27, 2024	4.860	5.000	4.770	4.990	993,846	+0.17(+3.53%)
Jun 26, 2024	4.890	4.970	4.815	4.820	1,440,034	-0.10(-2.03%)
Jun 25, 2024	5.100	5.150	4.870	4.920	1,896,044	-0.21(-4.09%)
Jun 24, 2024	5.350	5.470	5.060	5.130	1,487,022	-0.16(-3.02%)
Jun 21, 2024	5.210	5.690	5.210	5.290	15,360,453	+0.09(+1.73%)
Jun 20, 2024	4.970	5.210	4.920	5.200	1,548,999	+0.23(+4.63%)
Jun 18, 2024	4.960	5.000	4.850	4.970	1,236,360	+0.04(+0.81%)
Jun 17, 2024	5.000	5.060	4.720	4.930	1,511,844	-0.10(-1.99%)
Jun 14, 2024	5.000	5.040	4.890	5.030	1,186,745	-0.04(-0.79%)
Jun 13, 2024	5.230	5.250	5.035	5.070	1,723,227	-0.15(-2.87%)
Jun 12, 2024	5.280	5.435	5.200	5.220	1,264,326	+0.10(+1.95%)
Jun 11, 2024	5.000	5.120	4.905	5.120	1,638,935	+0.08(+1.59%)
Jun 10, 2024	5.170	5.170	4.640	5.040	4,664,187	-0.30(-5.62%)
Jun 07, 2024	5.270	5.390	5.250	5.340	1,530,743	+0.02(+0.38%)
Jun 06, 2024	5.280	5.405	5.250	5.320	1,369,278	-0.03(-0.56%)
Jun 05, 2024	5.480	5.630	5.325	5.350	665,187	-0.06(-1.11%)
Jun 04, 2024	5.570	5.570	5.345	5.410	806,150	-0.19(-3.39%)

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.