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

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
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 (%)
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.