Indicators

Adtran Holdings Inc (NQ: ADTN )

4.420 -0.120 (-2.64%)

Streaming Delayed Price Updated: 9:55 AM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	16.73	17.05	16.70	16.80	529,234	-0.04(-0.23%)
Feb 27, 2023	16.84	17.04	16.64	16.84	488,252	+0.16(+0.98%)
Feb 24, 2023	16.90	17.32	16.60	16.67	791,275	-0.28(-1.65%)
Feb 23, 2023	16.39	17.13	16.39	16.95	711,917	+0.65(+4.02%)
Feb 22, 2023	15.89	16.42	15.79	16.30	903,736	+0.39(+2.42%)
Feb 21, 2023	16.60	16.60	14.92	15.91	1,889,937	-0.44(-2.71%)
Feb 17, 2023	16.68	16.68	16.33	16.36	843,358	-0.29(-1.74%)
Feb 16, 2023	16.65	16.90	16.60	16.64	542,574	-0.19(-1.14%)
Feb 15, 2023	16.42	17.08	16.40	16.84	531,011	+0.21(+1.27%)
Feb 14, 2023	16.39	16.95	16.31	16.62	562,883	-0.31(-1.82%)
Feb 13, 2023	16.44	16.94	16.38	16.93	388,159	+0.40(+2.45%)
Feb 10, 2023	16.32	16.63	16.15	16.53	531,763	+0.08(+0.47%)
Feb 09, 2023	17.07	17.11	16.42	16.45	493,404	-0.38(-2.23%)
Feb 08, 2023	16.75	16.88	16.48	16.83	494,109	+0.04(+0.23%)
Feb 07, 2023	16.85	16.92	16.15	16.79	1,058,183	-0.11(-0.63%)
Feb 06, 2023	17.41	17.53	16.77	16.89	639,326	-0.59(-3.36%)
Feb 03, 2023	17.73	17.97	17.35	17.48	469,855	-0.43(-2.42%)
Feb 02, 2023	17.91	18.48	17.48	17.91	874,851	+0.20(+1.14%)

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.