Indicators

Adtran Holdings Inc (NQ: ADTN )

4.530 +0.150 (+3.42%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	10.12	10.17	10.01	10.10	325,514	+0.04(+0.40%)
Sep 27, 2019	10.03	10.21	9.972	10.06	196,095	+0.02(+0.18%)
Sep 26, 2019	10.33	10.33	9.972	10.04	158,004	-0.37(-3.59%)
Sep 25, 2019	10.16	10.44	10.07	10.42	332,398	+0.26(+2.54%)
Sep 24, 2019	10.24	10.42	10.11	10.16	363,773	-0.12(-1.21%)
Sep 23, 2019	10.19	10.33	9.972	10.28	161,199	+0.07(+0.70%)
Sep 20, 2019	10.19	10.38	10.14	10.21	482,714	+0.04(+0.44%)
Sep 19, 2019	10.19	10.35	10.13	10.17	161,559	+0.01(+0.09%)
Sep 18, 2019	10.28	10.35	10.10	10.16	211,659	-0.15(-1.47%)
Sep 17, 2019	10.27	10.35	10.13	10.31	219,201	+0.01(+0.09%)
Sep 16, 2019	10.04	10.38	9.928	10.30	223,351	+0.20(+2.03%)
Sep 13, 2019	10.06	10.26	9.937	10.10	306,048	+0.11(+1.07%)
Sep 12, 2019	10.26	10.28	9.910	9.990	298,605	-0.28(-2.77%)
Sep 11, 2019	9.999	10.29	9.941	10.28	488,349	+0.31(+3.13%)
Sep 10, 2019	9.581	10.07	9.573	9.963	458,459	+0.37(+3.90%)
Sep 09, 2019	9.545	9.687	9.478	9.589	280,158	+0.08(+0.84%)
Sep 06, 2019	9.474	9.572	9.411	9.509	154,989	+0.04(+0.47%)
Sep 05, 2019	9.118	9.500	9.118	9.465	434,541	+0.47(+5.25%)
Sep 04, 2019	9.055	9.180	8.931	8.993	376,901	-0.03(-0.30%)

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.