Skip to main content

Adtran Holdings Inc (NQ: ADTN )

5.400 +0.080 (+1.50%)
Streaming Delayed Price Updated: 2:18 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 16.09 16.29 15.47 15.73 337,242 -0.24(-1.52%)
Feb 25, 2021 16.35 16.69 15.87 15.98 304,414 -0.38(-2.34%)
Feb 24, 2021 15.49 16.51 15.49 16.36 682,980 +1.06(+6.90%)
Feb 23, 2021 15.28 15.44 14.55 15.30 479,221 -0.11(-0.73%)
Feb 22, 2021 14.94 15.45 14.93 15.42 265,079 +0.36(+2.42%)
Feb 19, 2021 14.54 15.34 14.54 15.05 334,567 +0.55(+3.80%)
Feb 18, 2021 14.72 14.79 14.45 14.50 510,183 -0.41(-2.76%)
Feb 17, 2021 14.64 15.02 14.52 14.91 299,492 -0.19(-1.24%)
Feb 16, 2021 15.42 15.68 15.01 15.10 273,823 -0.18(-1.16%)
Feb 12, 2021 15.01 15.64 15.01 15.28 299,085 +0.27(+1.80%)
Feb 11, 2021 15.35 15.42 14.80 15.01 280,090 -0.21(-1.40%)
Feb 10, 2021 15.75 15.75 15.06 15.22 433,785 -0.47(-3.02%)
Feb 09, 2021 15.68 15.82 15.29 15.69 261,492 -0.05(-0.30%)
Feb 08, 2021 15.16 15.82 15.16 15.74 370,360 +0.77(+5.15%)
Feb 05, 2021 15.73 16.14 14.95 14.97 431,138 +0.02(+0.12%)
Feb 04, 2021 15.86 15.94 14.51 14.95 797,576 -0.96(-6.02%)
Feb 03, 2021 15.80 15.95 15.41 15.91 418,738 +0.11(+0.71%)
Feb 02, 2021 16.09 16.34 15.52 15.80 287,943 -0.20(-1.28%)
Feb 01, 2021 16.06 16.28 15.62 16.00 351,923 +0.02(+0.12%)
Jan 29, 2021 16.27 16.83 15.93 15.98 355,694 -0.28(-1.71%)
Jan 28, 2021 17.05 17.05 15.86 16.26 427,730 -0.48(-2.89%)
Jan 27, 2021 15.92 17.14 15.81 16.74 489,480 +0.49(+3.03%)
Jan 26, 2021 16.46 16.48 15.97 16.25 319,827 -0.03(-0.17%)
Jan 25, 2021 16.21 16.47 15.89 16.28 223,819 +0.01(+0.06%)
Jan 22, 2021 15.83 16.31 15.61 16.27 250,116 +0.34(+2.16%)
Jan 21, 2021 16.60 16.60 15.56 15.93 393,103 -0.45(-2.72%)
Jan 20, 2021 15.96 16.63 15.96 16.37 518,520 +0.58(+3.65%)
Jan 19, 2021 15.62 15.88 15.36 15.80 389,934 +0.27(+1.74%)
Jan 15, 2021 15.41 15.57 14.99 15.53 278,098 -0.03(-0.18%)
Jan 14, 2021 15.04 15.71 15.04 15.55 287,728 +0.67(+4.49%)
Jan 13, 2021 14.87 14.96 14.78 14.89 170,267 -0.07(-0.50%)
Jan 12, 2021 14.67 15.14 14.67 14.96 225,382 +0.39(+2.68%)
Jan 11, 2021 14.45 14.71 14.41 14.57 198,773 -0.05(-0.32%)
Jan 08, 2021 14.50 14.70 14.26 14.62 304,573 +0.11(+0.77%)
Jan 07, 2021 14.23 14.54 14.14 14.50 211,605 +0.15(+1.04%)
Jan 06, 2021 13.84 14.47 13.76 14.36 415,688 +0.43(+3.07%)
Jan 05, 2021 13.57 14.02 13.55 13.93 251,503 +0.24(+1.77%)
Jan 04, 2021 13.65 14.12 13.35 13.69 389,385 -0.04(-0.27%)
Dec 31, 2020 13.72 13.72 13.72 204,776 +0.03(+0.20%)
Dec 30, 2020 13.81 13.96 13.61 13.70 204,776 -0.09(-0.67%)
Dec 29, 2020 14.74 14.74 13.60 13.79 386,094 -0.85(-5.78%)
Dec 28, 2020 14.09 15.03 14.09 14.63 588,690 +0.68(+4.86%)
Dec 24, 2020 14.00 14.11 13.89 13.96 58,439 +0.00(+0.00%)
Dec 23, 2020 14.03 14.11 13.84 13.96 194,163 +0.01(+0.07%)
Dec 22, 2020 13.77 13.99 13.72 13.95 173,416 +0.15(+1.08%)
Dec 21, 2020 13.75 13.91 13.48 13.80 234,263 -0.27(-1.92%)
Dec 18, 2020 14.04 14.30 13.90 14.07 907,156 +0.09(+0.66%)
Dec 17, 2020 13.69 13.97 13.62 13.97 240,137 +0.39(+2.87%)
Dec 16, 2020 13.55 13.77 13.47 13.58 292,461 -0.03(-0.20%)
Dec 15, 2020 13.19 13.68 13.19 13.61 340,313 +0.43(+3.24%)
Dec 14, 2020 13.21 13.30 12.89 13.18 328,894 +0.11(+0.85%)
Dec 11, 2020 13.20 13.34 12.90 13.07 272,071 -0.27(-2.02%)
Dec 10, 2020 13.45 13.51 13.19 13.34 255,596 -0.15(-1.10%)
Dec 09, 2020 14.08 14.49 13.35 13.49 364,144 -0.56(-3.97%)
Dec 08, 2020 14.01 14.08 13.49 14.05 461,164 +0.46(+3.42%)
Dec 07, 2020 13.74 14.18 13.50 13.58 342,983 -0.04(-0.27%)
Dec 04, 2020 13.28 13.71 12.73 13.62 586,439 +0.37(+2.81%)
Dec 03, 2020 11.90 13.55 11.76 13.25 1,256,756 +1.40(+11.80%)
Dec 02, 2020 11.74 11.93 11.59 11.85 207,709 +0.03(+0.27%)
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.