Indicators

Adtran Holdings Inc (NQ: ADTN )

5.740 -0.100 (-1.71%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	26.80	27.18	26.53	27.05	2,065,113	+0.41(+1.52%)
Sep 29, 2010	26.04	27.43	25.99	26.64	2,055,270	+0.71(+2.75%)
Sep 28, 2010	25.98	26.10	25.32	25.93	1,458,732	+0.01(+0.03%)
Sep 27, 2010	26.05	26.06	25.74	25.92	1,111,085	-0.11(-0.44%)
Sep 24, 2010	26.01	26.23	25.68	26.04	1,251,244	+0.38(+1.49%)
Sep 23, 2010	25.66	26.19	25.44	25.65	1,331,872	-0.23(-0.89%)
Sep 22, 2010	26.40	26.62	25.80	25.88	1,232,742	-0.63(-2.37%)
Sep 21, 2010	26.53	26.63	26.22	26.51	1,107,919	-0.04(-0.14%)
Sep 20, 2010	26.32	26.66	25.97	26.55	1,386,956	+0.41(+1.58%)
Sep 17, 2010	26.02	26.22	25.48	26.13	2,533,746	+0.39(+1.52%)
Sep 15, 2010	25.74	25.86	25.51	25.74	1,311,839	-0.01(-0.03%)
Sep 14, 2010	25.95	25.97	25.55	25.75	942,760	-0.19(-0.74%)
Sep 13, 2010	25.97	26.46	25.80	25.94	1,668,897	+0.15(+0.56%)
Sep 10, 2010	25.82	26.15	25.71	25.80	1,648,725	+0.05(+0.21%)
Sep 09, 2010	25.38	25.77	25.22	25.74	1,559,914	+0.57(+2.28%)
Sep 08, 2010	24.65	25.65	24.65	25.17	1,326,534	+0.52(+2.11%)
Sep 07, 2010	24.92	24.93	24.59	24.65	693,602	-0.25(-1.02%)
Sep 03, 2010	24.98	25.28	24.84	24.90	625,423	+0.15(+0.62%)
Sep 02, 2010	24.74	24.90	24.53	24.75	846,866	+0.15(+0.62%)

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.