Indicators

Adtran Holdings Inc (NQ: ADTN )

5.460 +0.090 (+1.68%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	28.90	29.12	26.91	27.12	2,884,858	-1.62(-5.65%)
Feb 28, 2012	28.74	29.06	28.63	28.74	594,123	+0.08(+0.27%)
Feb 27, 2012	28.66	28.90	28.41	28.67	924,547	-0.27(-0.93%)
Feb 24, 2012	29.26	29.49	28.82	28.94	960,517	-0.25(-0.87%)
Feb 23, 2012	29.58	29.82	29.18	29.19	963,245	-0.36(-1.22%)
Feb 22, 2012	29.54	29.97	29.34	29.55	907,330	-0.01(-0.03%)
Feb 21, 2012	29.44	29.70	29.35	29.56	1,100,909	+0.02(+0.05%)
Feb 17, 2012	29.58	29.87	29.32	29.54	972,215	+0.02(+0.08%)
Feb 16, 2012	29.01	29.61	28.90	29.52	1,043,383	+0.38(+1.29%)
Feb 15, 2012	29.17	29.34	28.75	29.14	1,438,169	+0.30(+1.04%)
Feb 14, 2012	28.67	29.03	28.59	28.84	903,793	-0.06(-0.21%)
Feb 13, 2012	28.73	28.99	28.38	28.91	734,210	+0.35(+1.24%)
Feb 10, 2012	28.61	28.69	28.37	28.55	699,167	-0.30(-1.04%)
Feb 09, 2012	28.75	28.88	28.40	28.85	1,002,168	+0.12(+0.40%)
Feb 08, 2012	28.53	28.97	28.43	28.74	1,051,247	+0.18(+0.65%)
Feb 07, 2012	28.24	28.64	28.12	28.55	879,006	+0.29(+1.03%)
Feb 06, 2012	28.19	28.41	28.03	28.26	854,744	-0.18(-0.64%)
Feb 03, 2012	27.94	28.54	27.69	28.44	1,136,756	+0.94(+3.43%)
Feb 02, 2012	27.35	27.67	27.22	27.50	843,067	+0.40(+1.48%)

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.