Skip to main content

Adtran Holdings Inc (NQ: ADTN )

5.500 -0.100 (-1.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 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 +2.35(+27.90%)
May 08, 2023 8.602 8.602 8.426 8.436 846,059 -0.13(-1.49%)
May 05, 2023 8.514 8.632 8.475 8.563 1,002,074 +0.04(+0.46%)
May 04, 2023 8.416 8.602 8.407 8.524 665,216 -0.01(-0.11%)
May 03, 2023 8.534 8.778 8.475 8.534 935,788 -0.08(-0.91%)
May 02, 2023 8.867 8.891 8.544 8.612 979,831 -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.