Indicators

Adtran Holdings Inc (NQ: ADTN )

4.740 +0.120 (+2.60%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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%)

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.