Skip to main content

Adtran Holdings Inc (NQ: ADTN )

5.840 +0.340 (+6.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 03, 2023 10.45 10.55 10.43 10.47 273,646 +0.06(+0.57%)
Jun 30, 2023 10.55 10.59 10.36 10.41 692,378 -0.03(-0.28%)
Jun 29, 2023 10.38 10.63 10.32 10.44 741,934 +0.09(+0.86%)
Jun 28, 2023 10.21 10.38 9.919 10.35 663,030 +0.17(+1.65%)
Jun 27, 2023 9.939 10.21 9.811 10.19 808,615 +0.27(+2.69%)
Jun 26, 2023 9.830 10.11 9.830 9.919 705,993 +0.04(+0.40%)
Jun 23, 2023 9.909 9.969 9.657 9.880 3,647,135 -0.14(-1.38%)
Jun 22, 2023 10.18 10.19 9.969 10.02 871,438 -0.16(-1.55%)
Jun 21, 2023 10.30 10.32 10.07 10.18 687,803 -0.24(-2.28%)
Jun 20, 2023 10.40 10.63 10.34 10.41 734,626 -0.21(-1.95%)
Jun 16, 2023 10.89 10.90 10.21 10.62 2,699,154 -0.17(-1.56%)
Jun 15, 2023 10.41 10.82 10.38 10.79 1,337,504 +0.36(+3.41%)
Jun 14, 2023 10.18 10.50 10.15 10.43 1,764,961 +0.20(+1.93%)
Jun 13, 2023 9.830 10.31 9.830 10.24 1,539,846 +0.45(+4.65%)
Jun 12, 2023 9.296 9.820 9.296 9.781 1,378,597 +0.46(+4.99%)
Jun 09, 2023 9.207 9.395 9.168 9.316 922,947 +0.16(+1.73%)
Jun 08, 2023 9.277 9.351 8.985 9.158 967,113 -0.12(-1.28%)
Jun 07, 2023 9.069 9.504 9.019 9.277 1,322,331 +0.24(+2.63%)
Jun 06, 2023 8.639 9.069 8.609 9.039 690,403 +0.30(+3.39%)
Jun 05, 2023 8.762 8.817 8.673 8.742 677,896 -0.13(-1.45%)
Jun 02, 2023 8.703 8.891 8.649 8.871 902,887 +0.25(+2.87%)
Jun 01, 2023 8.733 8.742 8.471 8.624 748,128 -0.19(-2.13%)
May 31, 2023 8.644 8.891 8.584 8.812 2,502,526 +0.10(+1.14%)
May 30, 2023 8.990 9.138 8.703 8.713 653,226 -0.24(-2.65%)
May 26, 2023 8.772 9.049 8.644 8.950 803,456 +0.38(+4.38%)
May 25, 2023 8.683 8.901 8.466 8.574 801,707 -0.08(-0.91%)
May 24, 2023 8.990 9.089 8.644 8.653 776,335 -0.38(-4.16%)
May 23, 2023 8.911 9.128 8.869 9.029 719,272 +0.02(+0.22%)
May 22, 2023 8.584 9.069 8.550 9.010 745,353 +0.43(+4.95%)
May 19, 2023 8.614 8.751 8.565 8.584 867,067 +0.07(+0.80%)
May 18, 2023 8.447 8.574 8.330 8.516 644,423 +0.00(+0.00%)
May 17, 2023 8.486 8.589 8.330 8.516 707,189 +0.12(+1.40%)
May 16, 2023 8.447 8.545 8.310 8.398 719,062 -0.12(-1.38%)
May 15, 2023 8.212 8.545 8.173 8.516 981,036 +0.30(+3.69%)
May 12, 2023 8.105 8.217 8.017 8.212 949,758 +0.13(+1.57%)
May 11, 2023 8.408 8.408 8.075 8.085 920,524 -0.32(-3.84%)
May 10, 2023 8.623 8.790 8.379 8.408 1,291,284 -0.21(-2.39%)
May 09, 2023 8.144 8.692 7.733 8.614 2,138,756 +0.18(+2.09%)
May 08, 2023 8.604 8.604 8.427 8.437 845,907 -0.13(-1.49%)
May 05, 2023 8.516 8.633 8.477 8.565 1,001,893 +0.04(+0.46%)
May 04, 2023 8.418 8.604 8.408 8.526 665,096 -0.01(-0.11%)
May 03, 2023 8.535 8.780 8.477 8.535 935,620 -0.08(-0.91%)
May 02, 2023 8.868 8.893 8.545 8.614 979,654 -0.31(-3.51%)
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.