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 (%)
May 28, 2021 18.86 19.11 18.53 18.60 127,240 -0.25(-1.34%)
May 27, 2021 19.04 19.34 18.82 18.85 247,053 -0.02(-0.10%)
May 26, 2021 18.33 18.99 18.33 18.87 169,434 +0.54(+2.97%)
May 25, 2021 18.77 19.25 18.31 18.33 166,860 -0.39(-2.11%)
May 24, 2021 18.48 18.92 18.36 18.72 222,876 +0.40(+2.20%)
May 21, 2021 18.73 18.82 18.09 18.32 127,274 -0.28(-1.51%)
May 20, 2021 18.30 18.65 18.05 18.60 134,724 +0.28(+1.54%)
May 19, 2021 17.86 18.42 17.61 18.32 204,630 +0.08(+0.41%)
May 18, 2021 18.08 18.86 18.08 18.24 271,660 -0.64(-3.41%)
May 17, 2021 18.90 19.15 18.48 18.89 233,332 +0.15(+0.80%)
May 14, 2021 18.42 19.02 17.99 18.74 382,702 +0.97(+5.47%)
May 13, 2021 17.37 17.91 17.29 17.77 143,695 +0.48(+2.76%)
May 12, 2021 18.05 18.25 17.19 17.29 331,737 -0.91(-4.98%)
May 11, 2021 17.73 18.47 17.48 18.19 278,210 -0.11(-0.61%)
May 10, 2021 18.62 18.84 18.10 18.31 409,389 -0.32(-1.71%)
May 07, 2021 16.78 19.02 16.64 18.62 689,842 +2.19(+13.30%)
May 06, 2021 16.40 16.54 16.05 16.44 289,311 +0.30(+1.85%)
May 05, 2021 15.91 16.23 15.69 16.14 264,328 +0.30(+1.89%)
May 04, 2021 16.26 16.37 15.73 15.84 206,412 -0.51(-3.14%)
May 03, 2021 16.17 16.43 16.05 16.35 324,083 +0.38(+2.40%)
Apr 30, 2021 16.25 16.40 15.89 15.97 211,447 -0.51(-3.12%)
Apr 29, 2021 16.69 16.69 16.23 16.48 129,106 -0.01(-0.06%)
Apr 28, 2021 16.48 16.80 16.45 16.49 149,155 +0.07(+0.45%)
Apr 27, 2021 16.77 16.82 16.38 16.42 110,107 -0.21(-1.24%)
Apr 26, 2021 16.41 16.73 16.25 16.62 118,815 +0.23(+1.40%)
Apr 23, 2021 16.25 16.66 16.02 16.40 247,937 +0.33(+2.07%)
Apr 22, 2021 16.36 16.45 15.91 16.06 226,136 -0.35(-2.11%)
Apr 21, 2021 16.15 17.11 15.99 16.41 164,553 +0.28(+1.74%)
Apr 20, 2021 16.69 16.69 15.89 16.13 153,716 -0.56(-3.36%)
Apr 19, 2021 17.09 17.18 16.60 16.69 184,278 -0.56(-3.25%)
Apr 16, 2021 17.34 17.49 17.10 17.25 161,367 +0.04(+0.22%)
Apr 15, 2021 17.45 17.45 16.86 17.21 122,876 -0.13(-0.75%)
Apr 14, 2021 17.41 17.62 17.31 17.34 190,285 +0.05(+0.27%)
Apr 13, 2021 17.42 17.42 17.05 17.30 135,696 -0.09(-0.54%)
Apr 12, 2021 17.18 17.45 16.98 17.39 195,254 +0.32(+1.86%)
Apr 09, 2021 17.07 17.18 16.91 17.07 138,040 -0.17(-0.98%)
Apr 08, 2021 17.13 17.27 16.83 17.24 166,972 +0.17(+0.99%)
Apr 07, 2021 16.67 17.40 16.49 17.07 415,718 +0.89(+5.49%)
Apr 06, 2021 16.25 16.43 16.07 16.19 119,195 -0.02(-0.12%)
Apr 05, 2021 16.18 16.38 15.95 16.20 187,073 +0.15(+0.93%)
Apr 01, 2021 15.80 16.12 15.72 16.05 186,728 +0.47(+3.00%)
Mar 31, 2021 15.51 15.72 15.30 15.59 302,325 +0.15(+0.97%)
Mar 30, 2021 15.03 15.50 14.86 15.44 155,439 +0.31(+2.04%)
Mar 29, 2021 15.99 16.21 14.91 15.13 507,230 -1.08(-6.69%)
Mar 26, 2021 15.73 16.26 15.62 16.21 265,486 +0.68(+4.39%)
Mar 25, 2021 14.82 15.64 14.76 15.53 258,519 +0.49(+3.23%)
Mar 24, 2021 15.78 15.87 15.03 15.05 238,843 -0.46(-2.95%)
Mar 23, 2021 16.45 16.65 15.42 15.50 225,583 -1.07(-6.48%)
Mar 22, 2021 16.68 16.95 16.19 16.58 218,311 -0.11(-0.67%)
Mar 19, 2021 16.45 16.91 15.71 16.69 936,318 +0.24(+1.48%)
Mar 18, 2021 16.45 17.16 16.40 16.45 209,792 -0.82(-4.76%)
Mar 17, 2021 17.77 17.86 16.74 17.27 336,977 -0.70(-3.90%)
Mar 16, 2021 17.52 18.14 17.49 17.97 465,593 +0.27(+1.53%)
Mar 15, 2021 17.31 17.81 17.16 17.70 364,825 +0.61(+3.55%)
Mar 12, 2021 16.79 17.15 16.67 17.09 271,264 +0.21(+1.27%)
Mar 11, 2021 16.57 17.23 16.57 16.88 361,224 +0.46(+2.79%)
Mar 10, 2021 16.35 16.70 16.20 16.42 223,243 +0.08(+0.52%)
Mar 09, 2021 16.21 16.58 16.09 16.34 275,716 +0.47(+2.94%)
Mar 08, 2021 15.53 16.17 15.23 15.87 304,152 +0.43(+2.75%)
Mar 05, 2021 15.36 15.52 14.28 15.44 367,786 +0.29(+1.94%)
Mar 04, 2021 15.68 15.99 14.84 15.15 289,570 -0.54(-3.45%)
Mar 03, 2021 16.02 16.08 15.56 15.69 232,762 -0.19(-1.18%)
Mar 02, 2021 16.53 16.60 15.86 15.88 185,425 -0.68(-4.12%)
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.