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 (%)
Jun 30, 2011	29.63	29.97	29.47	29.55	1,029,079	-0.04(-0.13%)
Jun 29, 2011	29.94	30.13	29.55	29.58	613,984	-0.32(-1.07%)
Jun 28, 2011	29.39	30.00	29.36	29.90	520,052	+0.55(+1.87%)
Jun 27, 2011	29.13	29.65	28.84	29.36	464,771	+0.22(+0.76%)
Jun 24, 2011	29.42	29.55	28.86	29.13	892,194	-0.31(-1.06%)
Jun 23, 2011	28.62	29.58	28.39	29.45	628,358	+0.53(+1.82%)
Jun 22, 2011	28.97	29.46	28.81	28.92	683,937	-0.07(-0.24%)
Jun 21, 2011	28.87	29.29	28.62	28.99	760,404	+0.44(+1.52%)
Jun 20, 2011	28.66	28.97	28.34	28.55	941,798	+0.08(+0.27%)
Jun 17, 2011	29.37	29.53	27.84	28.48	2,507,337	-0.75(-2.56%)
Jun 16, 2011	29.43	29.63	28.71	29.23	1,387,816	-0.26(-0.88%)
Jun 15, 2011	29.64	30.07	29.33	29.48	733,657	-0.48(-1.60%)
Jun 14, 2011	29.16	30.12	28.96	29.97	1,296,283	+0.98(+3.40%)
Jun 13, 2011	29.48	29.69	28.90	28.98	625,187	-0.37(-1.27%)
Jun 10, 2011	29.77	29.99	29.13	29.36	1,064,954	-0.64(-2.14%)
Jun 09, 2011	30.03	30.19	29.64	30.00	765,222	-0.01(-0.03%)
Jun 08, 2011	30.23	30.34	29.49	30.00	2,340,648	-0.54(-1.77%)
Jun 07, 2011	30.53	30.78	30.16	30.55	742,106	+0.21(+0.70%)
Jun 06, 2011	30.89	30.95	30.29	30.33	615,992	-0.48(-1.56%)

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.