Skip to main content

Adtran Holdings Inc (NQ: ADTN )

9.440 +0.300 (+3.28%)
Streaming Delayed Price Updated: 11:58 AM EDT, Jun 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 06, 2023 8.735 9.170 8.705 9.140 682,789 +0.30(+3.39%)
Jun 05, 2023 8.860 8.915 8.770 8.840 670,420 -0.13(-1.45%)
Jun 02, 2023 8.800 8.990 8.745 8.970 892,929 +0.25(+2.87%)
Jun 01, 2023 8.830 8.840 8.565 8.720 739,877 -0.19(-2.13%)
May 31, 2023 8.740 8.990 8.680 8.910 2,474,925 +0.10(+1.14%)
May 30, 2023 9.090 9.240 8.800 8.810 646,022 -0.24(-2.65%)
May 26, 2023 8.870 9.150 8.740 9.050 794,595 +0.38(+4.38%)
May 25, 2023 8.780 9.000 8.560 8.670 792,865 -0.08(-0.91%)
May 24, 2023 9.090 9.190 8.740 8.750 767,773 -0.38(-4.16%)
May 23, 2023 9.010 9.230 8.968 9.130 711,339 +0.02(+0.22%)
May 22, 2023 8.680 9.170 8.645 9.110 737,133 +0.43(+4.95%)
May 19, 2023 8.710 8.848 8.660 8.680 857,503 +0.07(+0.80%)
May 18, 2023 8.541 8.670 8.423 8.611 637,316 +0.00(+0.00%)
May 17, 2023 8.581 8.685 8.423 8.611 699,389 +0.12(+1.40%)
May 16, 2023 8.541 8.640 8.402 8.492 711,131 -0.12(-1.38%)
May 15, 2023 8.304 8.640 8.264 8.611 970,216 +0.31(+3.69%)
May 12, 2023 8.195 8.309 8.106 8.304 939,283 +0.13(+1.57%)
May 11, 2023 8.502 8.502 8.165 8.175 910,371 -0.33(-3.84%)
May 10, 2023 8.720 8.888 8.472 8.502 1,277,042 -0.21(-2.39%)
May 09, 2023 8.235 8.789 7.819 8.710 2,115,167 +0.18(+2.09%)
May 08, 2023 8.700 8.700 8.521 8.532 836,577 -0.13(-1.49%)
May 05, 2023 8.611 8.729 8.571 8.660 990,843 +0.04(+0.46%)
May 04, 2023 8.512 8.700 8.502 8.621 657,761 -0.01(-0.11%)
May 03, 2023 8.631 8.878 8.571 8.631 925,300 -0.08(-0.91%)
May 02, 2023 8.967 8.992 8.640 8.710 968,849 -0.32(-3.51%)
May 01, 2023 9.017 9.076 8.863 9.026 677,456 +0.00(+0.00%)
Apr 28, 2023 8.868 9.076 8.858 9.026 768,510 +0.19(+2.13%)
Apr 27, 2023 8.977 9.007 8.789 8.838 1,155,614 -0.12(-1.33%)
Apr 26, 2023 9.026 9.180 8.878 8.957 1,054,894 -0.05(-0.55%)
Apr 25, 2023 9.264 9.355 8.997 9.007 878,090 -0.35(-3.70%)
Apr 24, 2023 9.492 9.536 9.313 9.353 782,486 -0.14(-1.46%)
Apr 21, 2023 9.383 9.531 9.234 9.492 773,949 +0.14(+1.48%)
Apr 20, 2023 9.521 9.581 9.318 9.353 936,178 -0.29(-2.98%)
Apr 19, 2023 9.650 9.719 9.501 9.640 964,961 -0.06(-0.61%)
Apr 18, 2023 9.947 10.08 9.690 9.699 1,302,069 -0.15(-1.51%)
Apr 17, 2023 10.17 10.21 9.838 9.848 1,513,967 -0.38(-3.68%)
Apr 14, 2023 10.73 10.73 10.14 10.22 856,460 -0.40(-3.73%)
Apr 13, 2023 10.53 10.87 10.31 10.62 1,727,032 +0.13(+1.23%)
Apr 12, 2023 11.30 11.32 10.47 10.49 2,992,191 -0.90(-7.91%)
Apr 11, 2023 11.16 11.58 10.51 11.39 5,804,922 -3.56(-23.82%)
Apr 10, 2023 14.65 15.06 14.61 14.95 884,368 +0.21(+1.41%)
Apr 06, 2023 14.75 14.98 14.67 14.75 322,142 -0.30(-1.97%)
Apr 05, 2023 15.12 15.12 14.85 15.04 271,472 -0.10(-0.65%)
Apr 04, 2023 15.20 15.30 15.01 15.14 339,309 -0.21(-1.35%)
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.