Skip to main content

Adtran Holdings Inc (NQ: ADTN )

5.440 +0.120 (+2.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 8.440 8.810 8.440 8.550 956,132 +0.12(+1.42%)
Aug 30, 2023 8.100 8.460 8.090 8.430 474,728 +0.31(+3.82%)
Aug 29, 2023 8.090 8.190 7.980 8.120 378,218 +0.09(+1.12%)
Aug 28, 2023 8.050 8.270 7.999 8.030 614,928 -0.03(-0.37%)
Aug 25, 2023 8.140 8.240 8.035 8.060 479,772 -0.07(-0.86%)
Aug 24, 2023 8.130 8.170 7.990 8.130 868,254 -0.02(-0.25%)
Aug 23, 2023 8.210 8.240 8.100 8.150 434,261 -0.02(-0.24%)
Aug 22, 2023 8.130 8.300 8.060 8.170 1,035,897 +0.11(+1.36%)
Aug 21, 2023 8.150 8.190 8.015 8.060 603,557 +0.01(+0.12%)
Aug 18, 2023 7.872 8.159 7.852 8.050 671,445 +0.07(+0.87%)
Aug 17, 2023 7.922 8.118 7.893 7.981 772,363 +0.07(+0.87%)
Aug 16, 2023 7.922 8.020 7.731 7.912 777,803 -0.04(-0.49%)
Aug 15, 2023 7.824 8.010 7.766 7.951 688,947 +0.04(+0.49%)
Aug 14, 2023 7.863 8.147 7.687 7.912 812,770 +0.05(+0.62%)
Aug 11, 2023 7.414 7.873 7.296 7.863 992,275 +0.38(+5.10%)
Aug 10, 2023 7.443 7.780 7.404 7.482 1,059,902 +0.10(+1.32%)
Aug 09, 2023 7.374 7.404 7.013 7.384 2,238,674 -0.03(-0.40%)
Aug 08, 2023 7.091 7.482 6.846 7.414 1,764,856 +0.26(+3.69%)
Aug 07, 2023 6.944 7.335 6.846 7.149 3,710,177 -1.70(-19.23%)
Aug 04, 2023 8.793 9.022 8.719 8.851 1,613,941 +0.09(+1.00%)
Aug 03, 2023 9.086 9.086 8.714 8.763 845,587 -0.42(-4.58%)
Aug 02, 2023 9.418 9.428 9.164 9.184 871,127 -0.33(-3.49%)
Aug 01, 2023 9.487 9.643 9.414 9.516 824,739 +0.00(+0.00%)
Jul 31, 2023 9.585 9.722 9.516 9.516 716,340 -0.05(-0.51%)
Jul 28, 2023 9.761 9.819 9.546 9.565 614,531 -0.13(-1.31%)
Jul 27, 2023 10.04 10.04 9.683 9.692 619,502 -0.23(-2.36%)
Jul 26, 2023 9.966 10.08 9.854 9.927 467,831 -0.01(-0.10%)
Jul 25, 2023 10.05 10.11 9.863 9.937 610,735 -0.10(-0.97%)
Jul 24, 2023 9.937 10.08 9.868 10.03 511,805 +0.17(+1.68%)
Jul 21, 2023 10.12 10.33 9.859 9.868 585,663 -0.13(-1.27%)
Jul 20, 2023 10.02 10.14 9.878 9.996 652,099 +0.00(+0.00%)
Jul 19, 2023 10.23 10.37 9.986 9.996 756,658 -0.21(-2.01%)
Jul 18, 2023 10.05 10.22 9.878 10.20 608,286 +0.13(+1.26%)
Jul 17, 2023 10.08 10.20 9.996 10.07 562,988 -0.01(-0.10%)
Jul 14, 2023 10.54 10.61 9.898 10.08 1,199,775 -0.61(-5.67%)
Jul 13, 2023 10.64 10.72 10.32 10.69 706,060 +0.15(+1.39%)
Jul 12, 2023 10.47 10.55 10.34 10.54 821,377 +0.33(+3.26%)
Jul 11, 2023 10.19 10.27 9.956 10.21 594,400 +0.01(+0.10%)
Jul 10, 2023 10.34 10.39 10.12 10.20 620,525 -0.16(-1.51%)
Jul 07, 2023 10.14 10.46 10.14 10.36 513,562 +0.23(+2.32%)
Jul 06, 2023 10.23 10.26 9.991 10.12 451,834 -0.22(-2.08%)
Jul 05, 2023 10.29 10.36 10.18 10.34 746,518 -0.02(-0.19%)
Jul 03, 2023 10.34 10.44 10.32 10.36 276,705 +0.06(+0.57%)
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.