Indicators

Adtran Holdings Inc (NQ: ADTN )

5.270 -0.100 (-1.86%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	15.86	16.56	15.86	16.40	1,785,195	+0.46(+2.92%)
Jul 28, 2006	15.92	16.10	15.74	15.94	858,691	+0.16(+1.00%)
Jul 27, 2006	15.89	15.89	15.70	15.78	1,065,408	+0.01(+0.10%)
Jul 26, 2006	15.95	15.98	15.67	15.77	814,004	-0.22(-1.36%)
Jul 25, 2006	15.84	16.07	15.73	15.98	904,170	+0.22(+1.43%)
Jul 24, 2006	15.20	15.88	15.30	15.76	1,342,006	+0.56(+3.70%)
Jul 21, 2006	15.35	15.43	15.15	15.20	1,683,918	-0.10(-0.64%)
Jul 20, 2006	15.57	15.66	15.27	15.29	1,352,656	-0.23(-1.50%)
Jul 19, 2006	15.32	15.56	15.18	15.53	2,963,489	+0.17(+1.07%)
Jul 18, 2006	15.90	16.63	14.97	15.36	7,161,961	-0.47(-2.94%)
Jul 17, 2006	15.41	16.13	15.33	15.83	2,001,261	+0.48(+3.13%)
Jul 14, 2006	15.38	15.53	15.22	15.35	1,433,662	-0.04(-0.24%)
Jul 13, 2006	15.35	15.60	15.05	15.38	1,692,751	-0.04(-0.29%)
Jul 12, 2006	15.78	15.90	15.41	15.43	1,411,001	-0.49(-3.06%)
Jul 11, 2006	15.50	15.95	15.32	15.92	1,589,269	+0.33(+2.12%)
Jul 10, 2006	15.88	16.01	15.38	15.59	2,806,962	-0.80(-4.90%)
Jul 07, 2006	16.52	16.67	16.38	16.39	599,776	-0.12(-0.73%)
Jul 06, 2006	16.73	16.88	16.49	16.51	995,142	-0.22(-1.30%)
Jul 05, 2006	17.08	17.08	16.64	16.73	1,131,945	-0.37(-2.15%)

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.