Indicators

Adtran Holdings Inc (NQ: ADTN )

5.460 +0.090 (+1.68%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	13.23	13.30	13.07	13.20	379,386	-0.05(-0.40%)
Feb 27, 2019	13.07	13.44	13.00	13.25	447,768	+0.19(+1.48%)
Feb 26, 2019	13.26	13.32	13.05	13.06	396,507	-0.21(-1.59%)
Feb 25, 2019	12.89	13.34	12.87	13.27	1,271,825	+0.44(+3.42%)
Feb 22, 2019	12.83	12.87	12.76	12.83	988,865	+0.05(+0.41%)
Feb 21, 2019	12.79	12.84	12.77	12.78	340,587	-0.04(-0.27%)
Feb 20, 2019	12.82	12.89	12.79	12.81	711,081	+0.02(+0.14%)
Feb 19, 2019	12.86	13.04	12.77	12.79	416,114	-0.11(-0.89%)
Feb 15, 2019	12.91	13.15	12.86	12.91	348,589	+0.07(+0.55%)
Feb 14, 2019	12.93	13.05	12.82	12.84	389,272	-0.05(-0.41%)
Feb 13, 2019	12.81	12.90	12.71	12.89	274,348	+0.08(+0.62%)
Feb 12, 2019	12.58	12.85	12.58	12.81	227,880	+0.28(+2.24%)
Feb 11, 2019	12.37	12.55	12.22	12.53	259,894	+0.20(+1.64%)
Feb 08, 2019	12.42	12.60	12.31	12.33	199,616	-0.15(-1.20%)
Feb 07, 2019	12.45	12.59	12.41	12.48	316,114	-0.10(-0.77%)
Feb 06, 2019	12.57	12.69	12.34	12.57	363,673	+0.09(+0.70%)
Feb 05, 2019	12.46	12.59	12.42	12.49	393,284	+0.01(+0.07%)
Feb 04, 2019	12.56	12.71	12.34	12.48	405,747	-0.07(-0.56%)

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.