Indicators

Adtran Holdings Inc (NQ: ADTN )

5.215 -0.155 (-2.89%)

Streaming Delayed Price Updated: 12:04 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	10.13	10.17	10.01	10.10	325,455	+0.04(+0.40%)
Sep 27, 2019	10.03	10.21	9.974	10.06	196,060	+0.02(+0.18%)
Sep 26, 2019	10.33	10.33	9.974	10.05	157,975	-0.37(-3.59%)
Sep 25, 2019	10.16	10.45	10.07	10.42	332,338	+0.26(+2.54%)
Sep 24, 2019	10.24	10.42	10.12	10.16	363,707	-0.12(-1.21%)
Sep 23, 2019	10.19	10.33	9.974	10.29	161,170	+0.07(+0.70%)
Sep 20, 2019	10.20	10.38	10.14	10.21	482,626	+0.04(+0.44%)
Sep 19, 2019	10.19	10.35	10.13	10.17	161,530	+0.01(+0.09%)
Sep 18, 2019	10.28	10.35	10.10	10.16	211,621	-0.15(-1.47%)
Sep 17, 2019	10.27	10.35	10.13	10.31	219,161	+0.01(+0.09%)
Sep 16, 2019	10.05	10.38	9.930	10.30	223,310	+0.20(+2.03%)
Sep 13, 2019	10.06	10.26	9.938	10.10	305,993	+0.11(+1.07%)
Sep 12, 2019	10.26	10.29	9.912	9.992	298,551	-0.29(-2.77%)
Sep 11, 2019	10.00	10.29	9.943	10.28	488,261	+0.31(+3.13%)
Sep 10, 2019	9.582	10.07	9.575	9.965	458,376	+0.37(+3.90%)
Sep 09, 2019	9.547	9.689	9.480	9.591	280,107	+0.08(+0.84%)
Sep 06, 2019	9.475	9.573	9.413	9.511	154,961	+0.04(+0.47%)
Sep 05, 2019	9.119	9.502	9.119	9.466	434,463	+0.47(+5.25%)
Sep 04, 2019	9.057	9.181	8.932	8.994	376,833	-0.03(-0.30%)

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.