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

ADTRAN Holdings, Inc. - Common Stock (NQ: ADTN )

11.65 -0.18 (-1.52%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 11.80 12.16 11.56 11.65 1,037,296 -0.18(-1.52%)
Feb 13, 2025 11.31 12.03 11.25 11.83 2,407,696 +0.77(+6.96%)
Feb 12, 2025 10.83 11.08 10.71 11.06 830,597 -0.01(-0.09%)
Feb 11, 2025 11.11 11.31 10.97 11.07 595,084 -0.28(-2.47%)
Feb 10, 2025 11.14 11.54 11.14 11.35 1,189,851 +0.24(+2.16%)
Feb 07, 2025 11.44 11.53 10.84 11.11 1,058,261 -0.33(-2.88%)
Feb 06, 2025 11.14 11.48 10.80 11.44 1,335,325 +0.44(+4.00%)
Feb 05, 2025 10.52 11.02 10.45 11.00 2,302,243 +0.58(+5.57%)
Feb 04, 2025 10.19 10.50 9.990 10.42 872,683 +0.18(+1.76%)
Feb 03, 2025 10.02 10.60 9.910 10.24 1,328,601 -0.13(-1.25%)
Jan 31, 2025 10.74 10.99 10.34 10.37 1,246,073 -0.28(-2.63%)
Jan 30, 2025 10.00 11.19 9.980 10.65 1,866,846 +0.83(+8.45%)
Jan 29, 2025 9.720 9.990 9.620 9.820 531,115 +0.19(+1.97%)
Jan 28, 2025 9.670 9.713 9.435 9.630 601,950 +0.14(+1.48%)
Jan 27, 2025 10.09 10.22 9.300 9.490 1,026,961 -0.82(-7.95%)
Jan 24, 2025 10.36 10.44 10.10 10.31 972,388 -0.03(-0.29%)
Jan 23, 2025 10.39 10.55 10.30 10.34 1,054,414 -0.14(-1.34%)
Jan 22, 2025 10.74 11.23 10.38 10.48 1,625,409 +0.03(+0.24%)
Jan 21, 2025 10.40 10.88 10.32 10.46 1,930,658 +0.27(+2.60%)
Jan 17, 2025 10.20 10.31 9.910 10.19 943,922 +0.06(+0.59%)
Jan 16, 2025 10.26 10.30 9.970 10.13 868,471 +0.00(+0.00%)
Jan 15, 2025 10.27 10.41 10.09 10.13 914,082 +0.19(+1.91%)
Jan 14, 2025 10.09 10.34 9.820 9.940 1,160,334 -0.07(-0.70%)
Jan 13, 2025 9.920 10.04 9.590 10.01 695,480 -0.16(-1.57%)
Jan 10, 2025 10.22 10.32 9.870 10.17 1,037,022 -0.32(-3.05%)
Jan 08, 2025 9.750 10.71 9.750 10.49 1,896,659 +0.85(+8.82%)
Jan 07, 2025 9.760 9.850 9.420 9.640 965,379 -0.03(-0.31%)
Jan 06, 2025 9.300 9.880 9.250 9.670 1,463,652 +0.63(+6.97%)
Jan 03, 2025 8.760 9.110 8.655 9.040 877,616 +0.34(+3.91%)
Jan 02, 2025 8.420 8.730 8.340 8.700 870,192 +0.37(+4.44%)
Dec 31, 2024 8.330 0 +0.03(+0.36%)
Dec 30, 2024 8.110 8.420 8.110 8.300 589,775 +0.09(+1.10%)
Dec 27, 2024 8.400 8.400 8.140 8.210 277,323 -0.28(-3.30%)
Dec 26, 2024 8.350 8.510 8.287 8.490 256,579 +0.09(+1.07%)
Dec 24, 2024 8.310 8.435 8.210 8.400 178,677 +0.12(+1.45%)
Dec 23, 2024 8.210 8.440 8.210 8.280 737,076 +0.09(+1.10%)
Dec 20, 2024 8.320 8.535 8.060 8.190 1,199,014 -0.19(-2.27%)
Dec 19, 2024 8.150 8.550 8.120 8.380 374,173 +0.26(+3.20%)
Dec 18, 2024 8.460 8.865 8.025 8.120 918,990 -0.28(-3.33%)
Dec 17, 2024 8.530 8.580 8.320 8.400 375,422 -0.21(-2.44%)
Dec 16, 2024 8.490 8.785 8.300 8.610 811,005 +0.07(+0.82%)
Dec 13, 2024 8.650 8.800 8.472 8.540 641,759 -0.32(-3.61%)
Dec 12, 2024 8.900 9.210 8.730 8.860 774,500 +0.19(+2.19%)
Dec 11, 2024 8.630 8.820 8.420 8.670 451,936 +0.11(+1.29%)
Dec 10, 2024 8.600 8.720 8.330 8.560 470,591 -0.02(-0.23%)
Dec 09, 2024 8.540 8.740 8.480 8.580 509,954 +0.15(+1.78%)
Dec 06, 2024 8.470 8.525 8.280 8.430 316,450 +0.03(+0.36%)
Dec 05, 2024 8.770 8.820 8.390 8.400 441,358 -0.37(-4.22%)
Dec 04, 2024 8.670 8.830 8.590 8.770 476,268 +0.14(+1.62%)
Dec 03, 2024 8.640 8.770 8.521 8.630 481,593 -0.02(-0.23%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.