Indicators

Adtran Holdings Inc (NQ: ADTN )

5.460 +0.090 (+1.68%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	21.24	21.47	20.63	21.41	1,265,057	+0.24(+1.13%)
May 27, 2004	21.15	21.42	20.81	21.17	1,378,389	+0.11(+0.50%)
May 26, 2004	20.25	21.93	20.17	21.07	4,564,900	+1.13(+5.68%)
May 25, 2004	19.59	20.02	19.52	19.94	1,286,923	+0.38(+1.92%)
May 24, 2004	19.65	19.86	19.39	19.56	712,528	+0.15(+0.77%)
May 21, 2004	19.25	19.50	19.21	19.41	551,995	+0.21(+1.09%)
May 20, 2004	19.34	19.94	19.02	19.20	624,928	-0.19(-0.97%)
May 19, 2004	19.13	20.10	19.09	19.39	2,342,249	+0.49(+2.58%)
May 18, 2004	19.08	19.35	18.75	18.90	1,021,325	+0.08(+0.44%)
May 17, 2004	18.66	19.41	18.52	18.82	1,629,188	+0.00(+0.00%)
May 14, 2004	19.40	19.50	18.79	18.82	557,462	-0.61(-3.13%)
May 13, 2004	19.73	19.78	19.15	19.43	1,271,190	-0.22(-1.11%)
May 12, 2004	20.21	20.26	18.83	19.64	1,444,122	+0.15(+0.77%)
May 11, 2004	19.19	19.62	18.95	19.49	1,284,924	+0.78(+4.17%)
May 10, 2004	18.85	19.24	18.70	18.71	1,099,725	-0.29(-1.50%)
May 07, 2004	19.37	19.81	18.86	19.00	1,137,458	-0.45(-2.31%)
May 06, 2004	19.65	19.84	19.00	19.45	1,573,855	+0.25(+1.29%)
May 05, 2004	19.50	19.66	18.83	19.20	1,200,391	-0.21(-1.08%)
May 04, 2004	18.74	19.64	18.74	19.41	2,020,118	+0.79(+4.23%)

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.