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 (%)
Jan 29, 2021 16.27 16.83 15.93 15.98 355,630 -0.28(-1.71%)
Jan 28, 2021 17.05 17.05 15.86 16.26 427,653 -0.48(-2.89%)
Jan 27, 2021 15.92 17.15 15.81 16.75 489,391 +0.49(+3.03%)
Jan 26, 2021 16.46 16.49 15.97 16.25 319,769 -0.03(-0.17%)
Jan 25, 2021 16.22 16.48 15.89 16.28 223,779 +0.01(+0.06%)
Jan 22, 2021 15.84 16.31 15.61 16.27 250,071 +0.34(+2.16%)
Jan 21, 2021 16.61 16.61 15.57 15.93 393,032 -0.45(-2.72%)
Jan 20, 2021 15.97 16.64 15.97 16.37 518,426 +0.58(+3.65%)
Jan 19, 2021 15.62 15.88 15.36 15.80 389,863 +0.27(+1.74%)
Jan 15, 2021 15.42 15.58 14.99 15.53 278,048 -0.03(-0.18%)
Jan 14, 2021 15.05 15.72 15.05 15.56 287,676 +0.67(+4.49%)
Jan 13, 2021 14.87 14.96 14.79 14.89 170,236 -0.07(-0.50%)
Jan 12, 2021 14.67 15.14 14.67 14.96 225,341 +0.39(+2.68%)
Jan 11, 2021 14.45 14.71 14.41 14.57 198,737 -0.05(-0.32%)
Jan 08, 2021 14.51 14.71 14.27 14.62 304,518 +0.11(+0.77%)
Jan 07, 2021 14.23 14.54 14.14 14.51 211,567 +0.15(+1.04%)
Jan 06, 2021 13.85 14.47 13.76 14.36 415,613 +0.43(+3.07%)
Jan 05, 2021 13.57 14.02 13.55 13.93 251,458 +0.24(+1.76%)
Jan 04, 2021 13.65 14.13 13.35 13.69 389,315 -0.04(-0.27%)
Dec 31, 2020 13.73 13.73 13.73 204,739 +0.03(+0.20%)
Dec 30, 2020 13.81 13.96 13.61 13.70 204,739 -0.09(-0.67%)
Dec 29, 2020 14.74 14.74 13.61 13.79 386,024 -0.85(-5.78%)
Dec 28, 2020 14.09 15.04 14.09 14.64 588,584 +0.68(+4.86%)
Dec 24, 2020 14.01 14.12 13.89 13.96 58,428 +0.00(+0.00%)
Dec 23, 2020 14.03 14.12 13.85 13.96 194,128 +0.01(+0.07%)
Dec 22, 2020 13.77 14.00 13.73 13.95 173,385 +0.15(+1.08%)
Dec 21, 2020 13.75 13.91 13.48 13.80 234,221 -0.27(-1.92%)
Dec 18, 2020 14.04 14.30 13.90 14.07 906,992 +0.09(+0.66%)
Dec 17, 2020 13.69 13.98 13.62 13.98 240,094 +0.39(+2.87%)
Dec 16, 2020 13.55 13.77 13.48 13.59 292,409 -0.03(-0.20%)
Dec 15, 2020 13.20 13.68 13.20 13.61 340,251 +0.43(+3.24%)
Dec 14, 2020 13.22 13.30 12.89 13.19 328,835 +0.11(+0.85%)
Dec 11, 2020 13.21 13.35 12.90 13.08 272,022 -0.27(-2.02%)
Dec 10, 2020 13.45 13.51 13.20 13.35 255,550 -0.15(-1.10%)
Dec 09, 2020 14.08 14.50 13.35 13.49 364,078 -0.56(-3.97%)
Dec 08, 2020 14.01 14.08 13.49 14.05 461,081 +0.46(+3.42%)
Dec 07, 2020 13.74 14.18 13.50 13.59 342,921 -0.04(-0.27%)
Dec 04, 2020 13.28 13.71 12.73 13.62 586,333 +0.37(+2.80%)
Dec 03, 2020 11.90 13.55 11.77 13.25 1,256,529 +1.40(+11.80%)
Dec 02, 2020 11.75 11.94 11.59 11.85 207,672 +0.03(+0.28%)
Dec 01, 2020 11.95 12.31 11.73 11.82 293,264 +0.07(+0.63%)
Nov 30, 2020 12.06 12.27 11.64 11.75 290,352 -0.20(-1.63%)
Nov 27, 2020 11.78 12.30 11.71 11.94 220,803 +0.33(+2.80%)
Nov 25, 2020 11.69 11.77 11.54 11.62 171,090 -0.04(-0.32%)
Nov 24, 2020 11.51 11.80 11.38 11.65 285,838 +0.22(+1.91%)
Nov 23, 2020 11.38 11.56 11.24 11.44 205,169 +0.13(+1.11%)
Nov 20, 2020 11.30 11.43 11.23 11.31 165,494 -0.10(-0.90%)
Nov 19, 2020 11.48 11.62 11.21 11.41 133,400 -0.13(-1.13%)
Nov 18, 2020 11.65 11.87 11.51 11.54 288,106 -0.08(-0.72%)
Nov 17, 2020 11.73 11.73 11.39 11.63 193,331 -0.13(-1.11%)
Nov 16, 2020 11.83 12.03 11.47 11.76 333,748 +0.08(+0.72%)
Nov 13, 2020 11.54 11.77 11.28 11.67 273,429 +0.30(+2.59%)
Nov 12, 2020 11.46 11.69 11.23 11.38 288,785 -0.17(-1.44%)
Nov 11, 2020 11.42 11.56 11.18 11.54 223,012 +0.11(+0.97%)
Nov 10, 2020 10.95 11.51 10.86 11.43 373,094 +0.57(+5.27%)
Nov 09, 2020 11.89 11.97 10.82 10.86 397,563 -0.39(-3.45%)
Nov 06, 2020 11.88 11.88 11.09 11.25 385,381 -0.64(-5.36%)
Nov 05, 2020 11.24 11.98 11.16 11.88 599,042 +0.79(+7.16%)
Nov 04, 2020 11.06 11.93 10.93 11.09 592,477 +0.78(+7.61%)
Nov 03, 2020 11.13 11.13 9.836 10.31 603,910 -0.13(-1.24%)
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.