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 (%)
Dec 30, 2011	23.07	23.45	22.98	23.15	836,550	+0.08(+0.33%)
Dec 29, 2011	23.00	23.20	22.89	23.07	588,218	+0.15(+0.64%)
Dec 28, 2011	23.41	23.41	22.79	22.92	454,291	-0.54(-2.32%)
Dec 27, 2011	23.47	23.69	23.31	23.47	450,918	-0.01(-0.03%)
Dec 23, 2011	23.41	23.52	23.12	23.48	668,793	+0.60(+2.62%)
Dec 21, 2011	23.02	23.08	22.44	22.88	1,104,710	-0.35(-1.52%)
Dec 20, 2011	22.01	23.49	22.01	23.23	2,998,019	+1.86(+8.73%)
Dec 19, 2011	21.88	22.04	21.26	21.36	874,730	-0.58(-2.66%)
Dec 16, 2011	21.87	22.45	21.63	21.95	1,124,520	+0.17(+0.78%)
Dec 15, 2011	22.07	22.11	21.51	21.78	1,140,403	+0.02(+0.11%)
Dec 14, 2011	21.21	21.86	20.84	21.76	2,574,883	-0.18(-0.84%)
Dec 13, 2011	23.22	23.67	21.60	21.94	3,229,481	-1.43(-6.14%)
Dec 12, 2011	24.53	24.53	22.77	23.38	3,597,921	-1.35(-5.46%)
Dec 09, 2011	24.00	24.83	23.79	24.73	952,516	+0.72(+3.01%)
Dec 08, 2011	24.77	24.77	23.96	24.00	929,333	-0.85(-3.43%)
Dec 07, 2011	24.89	24.98	24.34	24.86	833,512	-0.14(-0.55%)
Dec 06, 2011	24.82	25.44	24.78	24.99	1,540,296	-0.97(-3.72%)
Dec 05, 2011	25.61	26.16	25.42	25.96	998,259	+0.84(+3.33%)
Dec 02, 2011	25.15	25.24	24.83	25.12	585,220	+0.42(+1.71%)

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.