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

Adtran Holdings Inc (NQ: ADTN )

4.570 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Jun 30, 2023 10.44 10.47 10.25 10.30 700,119 -0.03(-0.28%)
Jun 29, 2023 10.27 10.51 10.21 10.33 750,229 +0.09(+0.86%)
Jun 28, 2023 10.09 10.26 9.810 10.24 670,443 +0.17(+1.65%)
Jun 27, 2023 9.829 10.09 9.702 10.07 817,656 +0.26(+2.69%)
Jun 26, 2023 9.722 9.996 9.722 9.810 713,886 +0.04(+0.40%)
Jun 23, 2023 9.800 9.859 9.551 9.771 3,687,911 -0.14(-1.38%)
Jun 22, 2023 10.06 10.08 9.859 9.908 881,181 -0.16(-1.55%)
Jun 21, 2023 10.18 10.21 9.956 10.06 695,492 -0.23(-2.28%)
Jun 20, 2023 10.29 10.51 10.23 10.30 742,839 -0.21(-1.96%)
Jun 16, 2023 10.77 10.78 10.09 10.50 2,729,331 -0.17(-1.56%)
Jun 15, 2023 10.30 10.70 10.27 10.67 1,352,458 +0.35(+3.41%)
Jun 14, 2023 10.06 10.39 10.03 10.32 1,784,694 +0.20(+1.93%)
Jun 13, 2023 9.722 10.20 9.722 10.12 1,557,062 +0.45(+4.65%)
Jun 12, 2023 9.194 9.712 9.194 9.673 1,394,010 +0.46(+4.99%)
Jun 09, 2023 9.106 9.291 9.066 9.213 933,266 +0.16(+1.73%)
Jun 08, 2023 9.174 9.247 8.885 9.057 977,926 -0.12(-1.28%)
Jun 07, 2023 8.969 9.399 8.920 9.174 1,337,115 +0.23(+2.63%)
Jun 06, 2023 8.543 8.969 8.514 8.939 698,122 +0.29(+3.39%)
Jun 05, 2023 8.665 8.719 8.577 8.646 685,475 -0.13(-1.45%)
Jun 02, 2023 8.607 8.793 8.553 8.773 912,981 +0.24(+2.87%)
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.