Indicators

Adtran Holdings Inc (NQ: ADTN )

4.530 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	20.08	20.46	19.99	20.37	344,327	+0.30(+1.48%)
Sep 28, 2017	20.20	20.67	19.99	20.08	719,608	-0.21(-1.05%)
Sep 27, 2017	19.69	20.63	19.57	20.29	1,069,475	+0.64(+3.24%)
Sep 26, 2017	19.27	19.69	19.19	19.65	429,618	+0.47(+2.43%)
Sep 25, 2017	19.19	19.38	19.02	19.19	338,727	-0.04(-0.22%)
Sep 22, 2017	19.06	19.36	19.06	19.23	171,574	+0.17(+0.89%)
Sep 21, 2017	19.14	19.23	18.97	19.06	221,370	-0.04(-0.22%)
Sep 20, 2017	19.02	19.23	18.97	19.10	267,988	+0.08(+0.45%)
Sep 19, 2017	19.10	19.40	18.89	19.02	649,862	-0.08(-0.44%)
Sep 18, 2017	19.10	19.10	18.97	19.10	241,741	+0.04(+0.22%)
Sep 15, 2017	18.97	19.10	18.85	19.06	711,961	+0.08(+0.45%)
Sep 14, 2017	18.89	19.04	18.85	18.97	252,247	+0.08(+0.45%)
Sep 13, 2017	18.93	19.02	18.85	18.89	256,277	-0.08(-0.45%)
Sep 12, 2017	18.76	18.97	18.72	18.97	420,498	+0.25(+1.36%)
Sep 11, 2017	18.55	18.82	18.46	18.72	258,902	+0.30(+1.61%)
Sep 08, 2017	18.34	18.55	18.17	18.42	251,926	+0.00(+0.00%)
Sep 07, 2017	18.46	18.51	18.23	18.42	223,062	+0.00(+0.00%)
Sep 06, 2017	18.46	18.59	18.34	18.42	235,183	+0.04(+0.23%)
Sep 05, 2017	18.89	18.89	18.23	18.38	330,910	-0.51(-2.70%)

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.