Indicators

Adtran Holdings Inc (NQ: ADTN )

5.370 -0.100 (-1.83%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	25.71	26.17	25.67	25.82	866,527	+0.14(+0.53%)
Jan 29, 2004	26.12	26.43	25.25	25.68	1,230,257	-0.53(-2.03%)
Jan 28, 2004	27.43	27.47	25.95	26.21	1,548,255	-0.91(-3.35%)
Jan 27, 2004	27.41	27.62	26.87	27.12	1,580,121	-0.35(-1.28%)
Jan 26, 2004	26.37	27.51	25.75	27.47	1,997,852	+1.26(+4.81%)
Jan 23, 2004	26.39	26.39	25.94	26.21	1,294,657	+0.13(+0.49%)
Jan 22, 2004	26.65	26.81	25.89	26.09	1,235,057	-0.44(-1.67%)
Jan 21, 2004	26.93	27.38	24.57	26.53	8,054,208	-1.15(-4.15%)
Jan 20, 2004	28.42	28.50	27.46	27.68	2,817,846	-0.21(-0.75%)
Jan 16, 2004	27.00	28.02	26.52	27.89	2,607,981	+1.76(+6.72%)
Jan 15, 2004	25.94	26.39	25.59	26.13	1,295,826	+0.09(+0.35%)
Jan 14, 2004	25.94	26.39	25.35	26.04	1,104,057	+0.11(+0.40%)
Jan 13, 2004	26.54	26.72	25.86	25.94	1,594,079	-0.56(-2.12%)
Jan 12, 2004	26.24	26.63	25.89	26.50	1,396,932	+0.34(+1.32%)
Jan 09, 2004	26.25	27.00	26.08	26.15	1,663,826	-0.44(-1.64%)
Jan 08, 2004	27.00	27.00	25.94	26.59	1,145,999	+0.26(+0.97%)
Jan 07, 2004	25.99	26.34	25.88	26.33	1,260,522	+0.46(+1.77%)
Jan 06, 2004	26.69	27.15	25.69	25.88	5,626,625	+1.36(+5.57%)
Jan 05, 2004	23.69	24.53	23.62	24.51	1,704,920	+1.01(+4.31%)

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.