Skip to main content

Adtran Holdings Inc (NQ: ADTN )

5.500 -0.100 (-1.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 17.12 17.37 16.89 16.93 959,463 -0.45(-2.61%)
Jun 29, 2022 17.81 17.89 17.29 17.38 375,077 -0.36(-2.01%)
Jun 28, 2022 18.04 18.32 17.71 17.74 153,076 -0.22(-1.24%)
Jun 27, 2022 18.00 18.09 17.78 17.96 193,171 +0.13(+0.70%)
Jun 24, 2022 17.55 18.07 17.43 17.84 1,391,187 +0.46(+2.67%)
Jun 23, 2022 17.44 17.50 17.26 17.37 328,820 -0.07(-0.39%)
Jun 22, 2022 17.68 17.84 16.94 17.44 263,326 -0.43(-2.38%)
Jun 21, 2022 17.42 17.96 17.27 17.87 244,245 +0.74(+4.34%)
Jun 17, 2022 17.04 17.61 16.89 17.12 733,326 +0.29(+1.72%)
Jun 16, 2022 17.41 17.43 16.42 16.83 433,488 -0.93(-5.22%)
Jun 15, 2022 17.53 18.00 17.43 17.76 294,108 +0.33(+1.88%)
Jun 14, 2022 17.43 17.62 17.15 17.43 204,865 +0.07(+0.39%)
Jun 13, 2022 17.34 17.60 17.19 17.36 358,100 -0.37(-2.07%)
Jun 10, 2022 18.01 18.11 17.61 17.73 221,141 -0.58(-3.16%)
Jun 09, 2022 18.48 18.67 18.29 18.31 204,230 -0.29(-1.56%)
Jun 08, 2022 18.64 18.77 18.42 18.60 238,355 -0.07(-0.36%)
Jun 07, 2022 18.43 18.70 18.37 18.67 191,802 +0.07(+0.36%)
Jun 06, 2022 18.71 18.87 18.33 18.60 244,463 -0.04(-0.21%)
Jun 03, 2022 19.15 19.17 18.42 18.64 522,364 -0.38(-1.98%)
Jun 02, 2022 18.32 19.11 18.29 19.02 361,443 +0.71(+3.91%)
Jun 01, 2022 17.94 18.46 17.92 18.30 392,896 +0.41(+2.27%)
May 31, 2022 18.10 18.20 17.89 17.89 384,439 -0.33(-1.80%)
May 27, 2022 18.06 18.32 17.92 18.22 200,003 +0.19(+1.07%)
May 26, 2022 18.12 18.32 17.94 18.03 256,454 -0.10(-0.53%)
May 25, 2022 17.39 18.28 17.38 18.13 254,912 +0.70(+4.05%)
May 24, 2022 17.33 17.47 17.02 17.42 259,677 -0.02(-0.11%)
May 23, 2022 17.66 17.69 17.22 17.44 292,173 -0.04(-0.22%)
May 20, 2022 17.62 17.79 16.89 17.48 355,816 +0.11(+0.61%)
May 19, 2022 16.89 17.49 16.69 17.37 406,927 +0.05(+0.28%)
May 18, 2022 17.50 17.81 17.10 17.33 399,113 -0.43(-2.45%)
May 17, 2022 16.89 17.78 16.89 17.76 374,414 +1.16(+7.01%)
May 16, 2022 16.75 16.90 16.54 16.60 280,195 -0.30(-1.76%)
May 13, 2022 16.79 16.97 16.51 16.89 437,975 +0.32(+1.91%)
May 12, 2022 16.69 16.81 16.06 16.58 374,264 -0.25(-1.48%)
May 11, 2022 16.84 17.32 16.64 16.83 403,465 -0.10(-0.57%)
May 10, 2022 16.96 17.24 16.41 16.92 657,003 +0.14(+0.86%)
May 09, 2022 17.34 17.85 16.68 16.78 462,762 -0.85(-4.80%)
May 06, 2022 16.23 17.75 16.02 17.63 765,478 +1.46(+9.04%)
May 05, 2022 16.91 16.91 15.66 16.16 874,427 -0.75(-4.43%)
May 04, 2022 17.06 17.13 16.46 16.91 459,599 -0.13(-0.79%)
May 03, 2022 16.99 17.24 16.85 17.05 438,011 +0.04(+0.23%)
May 02, 2022 16.71 17.01 16.64 17.01 215,461 +0.30(+1.78%)
Apr 29, 2022 17.01 17.20 16.62 16.71 332,526 -0.37(-2.14%)
Apr 28, 2022 16.64 17.12 16.43 17.08 213,214 +0.55(+3.31%)
Apr 27, 2022 16.83 16.92 16.45 16.53 444,245 -0.39(-2.33%)
Apr 26, 2022 17.37 17.55 16.87 16.92 428,353 -0.51(-2.92%)
Apr 25, 2022 17.09 17.47 17.01 17.43 358,507 +0.24(+1.40%)
Apr 22, 2022 17.25 17.39 17.11 17.19 363,289 -0.17(-1.00%)
Apr 21, 2022 18.50 18.50 17.30 17.37 351,999 -0.27(-1.53%)
Apr 20, 2022 17.59 17.84 17.41 17.63 419,885 +0.27(+1.55%)
Apr 19, 2022 17.20 17.54 17.14 17.37 403,177 +0.14(+0.84%)
Apr 18, 2022 17.04 17.30 16.76 17.22 199,544 +0.11(+0.62%)
Apr 14, 2022 17.39 17.47 17.09 17.12 241,552 -0.18(-1.06%)
Apr 13, 2022 17.06 17.42 17.03 17.30 334,119 +0.29(+1.69%)
Apr 12, 2022 17.18 17.79 16.96 17.01 638,545 +0.26(+1.55%)
Apr 11, 2022 16.83 17.07 16.73 16.75 450,856 -0.22(-1.30%)
Apr 08, 2022 17.13 17.14 16.74 16.97 392,290 -0.14(-0.84%)
Apr 07, 2022 17.08 17.27 16.84 17.12 379,184 +0.13(+0.79%)
Apr 06, 2022 17.52 17.69 16.91 16.98 374,249 -0.67(-3.81%)
Apr 05, 2022 17.79 17.95 17.40 17.65 477,486 -0.04(-0.22%)
Apr 04, 2022 17.63 17.81 17.40 17.69 406,718 +0.01(+0.05%)
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.