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 28, 2013	19.09	19.55	18.78	19.36	2,012,570	+0.17(+0.90%)
Jun 27, 2013	18.94	19.39	18.94	19.18	0	+0.35(+1.88%)
Jun 26, 2013	18.83	19.05	18.53	18.83	0	+0.18(+0.97%)
Jun 25, 2013	18.59	18.78	18.26	18.65	0	+0.26(+1.41%)
Jun 24, 2013	18.63	18.76	18.30	18.39	0	-0.39(-2.09%)
Jun 21, 2013	18.74	18.87	18.46	18.78	1,364,010	+0.10(+0.55%)
Jun 20, 2013	18.96	19.09	18.63	18.68	0	-0.42(-2.18%)
Jun 19, 2013	19.15	19.30	18.90	19.10	0	-0.02(-0.12%)
Jun 18, 2013	18.72	19.22	18.50	19.12	0	+0.46(+2.44%)
Jun 17, 2013	18.79	18.96	18.42	18.67	0	+0.02(+0.13%)
Jun 14, 2013	19.11	19.19	18.53	18.64	0	-0.38(-1.98%)
Jun 13, 2013	18.48	19.11	18.28	19.02	643,947	+0.50(+2.67%)
Jun 12, 2013	18.86	18.91	18.45	18.52	438,087	-0.21(-1.13%)
Jun 11, 2013	18.78	19.18	18.52	18.74	438,878	-0.28(-1.49%)
Jun 10, 2013	18.94	19.18	18.62	19.02	0	+0.10(+0.54%)
Jun 07, 2013	19.00	19.00	18.55	18.92	0	+0.02(+0.08%)
Jun 06, 2013	18.50	19.30	18.26	18.90	1,182,755	+0.91(+5.07%)
Jun 05, 2013	17.97	18.20	17.81	17.99	0	-0.02(-0.13%)
Jun 04, 2013	18.20	18.34	17.81	18.01	0	-0.14(-0.78%)

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.