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 (%)
Sep 28, 2007	17.19	17.45	17.04	17.28	1,117,408	+0.02(+0.13%)
Sep 27, 2007	16.82	17.44	16.73	17.25	1,096,712	+0.53(+3.14%)
Sep 26, 2007	16.85	17.08	16.71	16.73	1,105,881	-0.03(-0.18%)
Sep 25, 2007	17.36	17.36	16.37	16.76	2,284,420	-0.38(-2.19%)
Sep 24, 2007	18.35	18.49	16.62	17.13	5,749,244	-2.68(-13.52%)
Sep 21, 2007	20.00	20.07	19.77	19.81	907,937	+0.00(+0.00%)
Sep 20, 2007	19.42	19.84	19.37	19.81	682,037	+0.33(+1.69%)
Sep 19, 2007	19.17	19.65	19.14	19.48	884,176	+0.40(+2.08%)
Sep 18, 2007	18.75	19.22	18.69	19.08	1,080,690	+0.42(+2.25%)
Sep 17, 2007	18.97	18.98	18.55	18.66	1,023,711	-0.32(-1.70%)
Sep 14, 2007	18.75	19.04	18.58	18.99	755,290	+0.11(+0.60%)
Sep 13, 2007	19.05	19.13	18.78	18.87	545,452	-0.21(-1.10%)
Sep 12, 2007	19.03	19.26	18.93	19.08	574,174	-0.04(-0.20%)
Sep 11, 2007	18.72	19.20	18.55	19.12	809,853	+0.38(+2.04%)
Sep 10, 2007	18.73	18.85	18.30	18.74	1,199,201	+0.07(+0.36%)
Sep 07, 2007	18.99	19.03	18.54	18.67	1,313,911	-0.57(-2.96%)
Sep 06, 2007	19.52	19.62	19.01	19.24	1,287,502	-0.27(-1.38%)
Sep 05, 2007	19.72	19.74	19.28	19.51	1,350,960	-0.31(-1.55%)

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.