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

Adtran Holdings Inc (NQ: ADTN )

4.680 -0.040 (-0.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 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 (%)
May 31, 2023 8.548 8.793 8.489 8.714 2,530,505 +0.10(+1.14%)
May 30, 2023 8.890 9.037 8.607 8.617 660,529 -0.23(-2.65%)
May 26, 2023 8.675 8.949 8.548 8.851 812,439 +0.37(+4.38%)
May 25, 2023 8.587 8.802 8.372 8.480 810,670 -0.08(-0.91%)
May 24, 2023 8.890 8.988 8.548 8.558 785,015 -0.37(-4.16%)
May 23, 2023 8.812 9.027 8.771 8.929 727,313 +0.02(+0.22%)
May 22, 2023 8.489 8.969 8.455 8.910 753,687 +0.42(+4.95%)
May 19, 2023 8.518 8.654 8.470 8.489 876,761 +0.07(+0.80%)
May 18, 2023 8.354 8.480 8.238 8.422 651,628 +0.00(+0.00%)
May 17, 2023 8.393 8.494 8.238 8.422 715,095 +0.12(+1.40%)
May 16, 2023 8.354 8.451 8.218 8.305 727,101 -0.12(-1.38%)
May 15, 2023 8.122 8.451 8.083 8.422 992,005 +0.30(+3.69%)
May 12, 2023 8.015 8.127 7.928 8.122 960,376 +0.13(+1.57%)
May 11, 2023 8.315 8.315 7.986 7.996 930,815 -0.32(-3.84%)
May 10, 2023 8.528 8.693 8.286 8.315 1,305,721 -0.20(-2.39%)
May 09, 2023 8.054 8.596 7.647 8.518 2,162,668 +0.17(+2.09%)
May 08, 2023 8.509 8.509 8.334 8.344 855,364 -0.13(-1.49%)
May 05, 2023 8.422 8.538 8.383 8.470 1,013,094 +0.04(+0.46%)
May 04, 2023 8.325 8.509 8.315 8.431 672,532 -0.01(-0.11%)
May 03, 2023 8.441 8.683 8.383 8.441 946,080 -0.08(-0.91%)
May 02, 2023 8.770 8.794 8.451 8.518 990,607 -0.31(-3.51%)
May 01, 2023 8.818 8.877 8.668 8.828 692,670 +0.00(+0.00%)
Apr 28, 2023 8.673 8.877 8.664 8.828 785,769 +0.18(+2.13%)
Apr 27, 2023 8.780 8.809 8.596 8.644 1,181,566 -0.12(-1.33%)
Apr 26, 2023 8.828 8.978 8.683 8.760 1,078,584 -0.05(-0.55%)
Apr 25, 2023 9.060 9.150 8.799 8.809 897,809 -0.34(-3.70%)
Apr 24, 2023 9.283 9.327 9.109 9.148 800,058 -0.14(-1.46%)
Apr 21, 2023 9.177 9.322 9.031 9.283 791,330 +0.14(+1.48%)
Apr 20, 2023 9.312 9.370 9.114 9.148 957,202 -0.28(-2.98%)
Apr 19, 2023 9.438 9.506 9.293 9.428 986,632 -0.06(-0.61%)
Apr 18, 2023 9.728 9.854 9.477 9.486 1,331,310 -0.15(-1.51%)
Apr 17, 2023 9.951 9.990 9.622 9.632 1,547,967 -0.37(-3.68%)
Apr 14, 2023 10.49 10.49 9.913 9.999 875,693 -0.39(-3.73%)
Apr 13, 2023 10.30 10.63 10.09 10.39 1,765,816 +0.13(+1.23%)
Apr 12, 2023 11.05 11.07 10.24 10.26 3,059,388 -0.88(-7.91%)
Apr 11, 2023 10.92 11.33 10.28 11.14 5,935,285 -3.48(-23.83%)
Apr 10, 2023 14.33 14.73 14.29 14.63 904,229 +0.20(+1.41%)
Apr 06, 2023 14.42 14.66 14.35 14.42 329,377 -0.29(-1.97%)
Apr 05, 2023 14.79 14.79 14.52 14.71 277,569 -0.10(-0.65%)
Apr 04, 2023 14.87 14.97 14.68 14.81 346,929 -0.20(-1.35%)
Apr 03, 2023 15.23 15.38 14.80 15.01 354,880 -0.34(-2.21%)
Mar 31, 2023 15.13 15.37 15.12 15.35 490,077 +0.28(+1.86%)
Mar 30, 2023 15.24 15.44 14.99 15.07 354,035 -0.08(-0.51%)
Mar 29, 2023 15.11 15.20 14.98 15.15 418,824 +0.12(+0.77%)
Mar 28, 2023 14.92 15.19 14.88 15.03 340,867 -0.15(-0.96%)
Mar 27, 2023 15.40 15.40 15.01 15.18 343,358 -0.10(-0.63%)
Mar 24, 2023 14.81 15.31 14.70 15.28 505,052 +0.13(+0.83%)
Mar 23, 2023 14.50 15.24 14.38 15.15 717,436 +0.81(+5.67%)
Mar 22, 2023 15.36 15.36 14.33 14.34 543,865 -1.11(-7.21%)
Mar 21, 2023 15.25 15.58 15.25 15.45 710,606 +0.46(+3.10%)
Mar 20, 2023 15.04 15.28 14.94 14.98 321,539 +0.11(+0.72%)
Mar 17, 2023 15.04 15.04 14.77 14.88 1,160,095 -0.21(-1.41%)
Mar 16, 2023 14.72 15.15 14.59 15.09 348,225 +0.24(+1.63%)
Mar 15, 2023 14.67 14.97 14.65 14.85 591,054 -0.17(-1.16%)
Mar 14, 2023 15.27 15.28 14.74 15.02 471,501 +0.19(+1.31%)
Mar 13, 2023 15.04 15.14 14.58 14.83 607,400 -0.54(-3.53%)
Mar 10, 2023 15.86 15.88 15.13 15.37 394,762 -0.39(-2.46%)
Mar 09, 2023 16.18 16.46 15.73 15.76 414,388 -0.48(-2.98%)
Mar 08, 2023 15.73 16.30 15.73 16.24 449,602 +0.54(+3.45%)
Mar 07, 2023 16.03 16.05 15.62 15.70 277,526 -0.33(-2.05%)
Mar 06, 2023 16.29 16.44 15.97 16.03 513,822 -0.15(-0.90%)
Mar 03, 2023 16.18 16.34 15.94 16.18 326,717 +0.13(+0.84%)
Mar 02, 2023 15.94 16.18 15.77 16.04 382,673 +0.05(+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.