Skip to main content

Adtran Holdings Inc (NQ: ADTN )

5.440 +0.120 (+2.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 16.70 16.76 16.45 16.45 584,252 -0.25(-1.51%)
Sep 29, 2014 16.59 16.93 16.52 16.70 499,177 -0.07(-0.41%)
Sep 26, 2014 16.95 16.98 16.69 16.77 373,776 -0.10(-0.62%)
Sep 25, 2014 17.28 17.28 16.85 16.87 331,422 -0.42(-2.41%)
Sep 24, 2014 17.11 17.31 17.05 17.29 415,494 +0.23(+1.36%)
Sep 23, 2014 17.31 17.43 16.90 17.06 609,407 -0.27(-1.57%)
Sep 22, 2014 17.56 17.62 17.33 17.33 443,642 -0.27(-1.55%)
Sep 19, 2014 18.02 18.15 17.57 17.60 984,398 -0.39(-2.18%)
Sep 18, 2014 18.03 18.18 17.82 17.99 409,255 +0.02(+0.09%)
Sep 17, 2014 17.99 18.18 17.87 17.98 333,194 -0.06(-0.31%)
Sep 16, 2014 17.88 18.12 17.72 18.03 404,135 +0.19(+1.06%)
Sep 15, 2014 18.19 18.19 17.71 17.85 228,205 -0.28(-1.57%)
Sep 12, 2014 18.24 18.43 18.03 18.13 341,867 -0.19(-1.03%)
Sep 11, 2014 18.14 18.37 18.07 18.32 400,663 +0.13(+0.70%)
Sep 10, 2014 18.17 18.25 17.96 18.19 317,547 +0.09(+0.51%)
Sep 09, 2014 18.19 18.23 17.95 18.10 531,773 -0.14(-0.75%)
Sep 08, 2014 18.17 18.29 18.02 18.23 511,070 +0.03(+0.18%)
Sep 05, 2014 18.22 18.40 18.11 18.20 351,817 -0.11(-0.61%)
Sep 04, 2014 18.44 18.67 18.24 18.31 374,068 -0.18(-0.95%)
Sep 03, 2014 18.64 18.76 18.44 18.49 349,261 -0.07(-0.39%)
Sep 02, 2014 18.53 18.70 18.35 18.56 375,440 +0.07(+0.39%)
Aug 29, 2014 18.43 18.49 18.49 18.49 193,091 +0.10(+0.57%)
Aug 28, 2014 18.41 18.44 18.25 18.39 215,782 -0.07(-0.39%)
Aug 27, 2014 18.39 18.48 18.31 18.46 312,309 +0.14(+0.74%)
Aug 26, 2014 18.11 18.38 18.01 18.32 249,390 +0.20(+1.10%)
Aug 25, 2014 18.24 18.38 17.99 18.12 568,586 +0.02(+0.13%)
Aug 22, 2014 18.15 18.20 18.03 18.10 285,277 -0.10(-0.53%)
Aug 21, 2014 18.24 18.34 18.02 18.19 377,235 -0.04(-0.22%)
Aug 20, 2014 18.10 18.27 17.95 18.23 347,462 +0.08(+0.44%)
Aug 19, 2014 17.98 18.16 17.98 18.15 391,595 +0.19(+1.05%)
Aug 18, 2014 17.90 17.97 17.71 17.97 445,161 +0.22(+1.24%)
Aug 15, 2014 17.94 17.95 17.61 17.75 396,981 -0.02(-0.11%)
Aug 14, 2014 17.77 17.83 17.77 17.77 239,509 +0.02(+0.11%)
Aug 13, 2014 17.75 17.88 17.55 17.75 313,174 +0.06(+0.36%)
Aug 12, 2014 17.71 17.79 17.55 17.68 376,692 -0.07(-0.41%)
Aug 11, 2014 17.71 17.84 17.55 17.75 315,690 +0.17(+0.96%)
Aug 08, 2014 17.79 17.87 17.52 17.59 736,436 -0.19(-1.08%)
Aug 07, 2014 18.25 18.41 17.75 17.78 542,392 -0.36(-1.99%)
Aug 06, 2014 17.87 18.33 17.76 18.14 354,378 +0.22(+1.21%)
Aug 05, 2014 17.75 18.26 17.65 17.92 451,192 +0.10(+0.58%)
Aug 04, 2014 17.77 17.87 17.48 17.82 487,318 +0.11(+0.63%)
Aug 01, 2014 17.79 17.98 17.46 17.71 721,728 -0.11(-0.63%)
Jul 31, 2014 17.92 18.16 17.71 17.82 523,776 -0.32(-1.77%)
Jul 30, 2014 17.89 18.16 17.83 18.14 501,203 +0.37(+2.07%)
Jul 29, 2014 17.78 18.07 17.73 17.77 521,570 -0.01(-0.04%)
Jul 28, 2014 17.88 17.95 17.46 17.78 648,128 -0.09(-0.51%)
Jul 25, 2014 17.68 17.89 17.51 17.87 569,311 +0.02(+0.11%)
Jul 24, 2014 17.83 17.98 17.58 17.85 1,114,090 +0.09(+0.49%)
Jul 23, 2014 17.88 18.01 17.64 17.76 644,985 -0.14(-0.80%)
Jul 22, 2014 17.97 18.00 17.79 17.91 497,147 +0.02(+0.09%)
Jul 21, 2014 17.75 18.05 17.58 17.89 797,605 -0.01(-0.04%)
Jul 18, 2014 17.97 18.38 17.89 17.90 627,690 -0.10(-0.53%)
Jul 17, 2014 17.90 18.30 17.22 17.99 1,608,357 -0.13(-0.70%)
Jul 16, 2014 18.30 18.40 16.71 18.12 2,751,442 +0.06(+0.31%)
Jul 15, 2014 17.99 18.26 17.87 18.07 831,063 +0.02(+0.09%)
Jul 14, 2014 18.02 18.19 17.83 18.05 570,128 +0.26(+1.43%)
Jul 11, 2014 17.55 17.89 17.45 17.79 539,242 +0.19(+1.09%)
Jul 10, 2014 17.50 17.77 17.27 17.60 536,961 -0.25(-1.39%)
Jul 09, 2014 17.85 17.94 17.69 17.85 386,186 +0.01(+0.04%)
Jul 08, 2014 18.33 18.39 17.67 17.84 743,886 -0.55(-2.99%)
Jul 07, 2014 18.38 18.49 18.20 18.39 470,477 -0.07(-0.39%)
Jul 03, 2014 18.25 18.46 18.46 18.46 319,949 +0.23(+1.27%)
Jul 02, 2014 18.31 18.48 18.08 18.23 464,629 -0.12(-0.65%)
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.