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 (%)
Dec 31, 2008 10.88 11.30 10.61 11.16 1,042,777 +0.29(+2.69%)
Dec 30, 2008 10.37 10.91 10.13 10.87 650,512 +0.57(+5.54%)
Dec 29, 2008 10.34 10.37 10.13 10.30 443,571 -0.05(-0.51%)
Dec 26, 2008 10.39 10.39 10.17 10.35 254,796 -0.04(-0.36%)
Dec 24, 2008 10.23 10.43 10.14 10.39 183,073 +0.20(+1.91%)
Dec 23, 2008 10.57 10.68 10.10 10.19 581,550 -0.32(-3.07%)
Dec 22, 2008 10.70 10.70 10.24 10.52 660,874 -0.11(-0.99%)
Dec 19, 2008 10.40 10.70 10.13 10.62 1,218,744 +0.40(+3.89%)
Dec 18, 2008 10.54 10.61 10.13 10.22 1,056,316 -0.62(-5.74%)
Dec 17, 2008 10.47 11.00 10.16 10.85 1,085,772 +0.25(+2.34%)
Dec 16, 2008 9.977 10.63 9.714 10.60 1,702,913 +0.15(+1.44%)
Dec 15, 2008 10.64 10.75 10.16 10.45 795,809 -0.13(-1.28%)
Dec 12, 2008 9.999 10.67 9.999 10.58 784,513 +0.43(+4.21%)
Dec 11, 2008 10.57 10.72 10.10 10.16 1,037,475 -0.52(-4.85%)
Dec 10, 2008 10.48 10.85 10.48 10.67 775,827 +0.28(+2.67%)
Dec 09, 2008 10.14 10.67 10.10 10.40 1,473,419 +0.17(+1.61%)
Dec 08, 2008 10.37 10.85 10.15 10.23 1,671,023 +0.14(+1.41%)
Dec 05, 2008 9.834 10.13 9.107 10.09 913,817 +0.17(+1.66%)
Dec 04, 2008 10.25 10.58 9.729 9.924 1,028,042 -0.51(-4.89%)
Dec 03, 2008 10.03 10.57 9.797 10.43 1,105,952 +0.22(+2.13%)
Dec 02, 2008 9.932 10.34 9.737 10.22 1,619,941 +0.41(+4.13%)
Dec 01, 2008 10.46 10.64 9.774 9.812 948,399 -0.84(-7.89%)
Nov 28, 2008 10.79 10.89 10.51 10.65 275,574 -0.23(-2.14%)
Nov 26, 2008 10.14 10.93 10.13 10.88 898,245 +0.61(+5.91%)
Nov 25, 2008 10.25 10.28 9.849 10.28 883,919 +0.15(+1.48%)
Nov 24, 2008 9.984 10.48 9.774 10.13 1,710,081 +0.32(+3.21%)
Nov 21, 2008 9.497 9.819 9.092 9.812 1,489,562 +0.45(+4.81%)
Nov 20, 2008 9.144 10.05 9.144 9.362 1,558,617 +0.13(+1.38%)
Nov 19, 2008 9.879 10.13 9.234 9.234 925,850 -0.63(-6.39%)
Nov 18, 2008 10.06 10.18 9.459 9.864 1,234,780 -0.22(-2.16%)
Nov 17, 2008 10.03 10.48 10.02 10.08 835,487 +0.00(+0.00%)
Nov 14, 2008 10.72 11.09 10.05 10.08 1,148,882 -0.79(-7.25%)
Nov 13, 2008 10.16 10.88 9.654 10.87 1,435,728 +0.92(+9.19%)
Nov 12, 2008 10.28 10.43 9.954 9.954 787,462 -0.49(-4.67%)
Nov 11, 2008 10.60 10.74 10.30 10.44 1,052,330 -0.26(-2.45%)
Nov 10, 2008 11.21 11.25 10.58 10.70 462,517 -0.35(-3.12%)
Nov 07, 2008 10.93 11.16 10.79 11.05 350,811 +0.26(+2.43%)
Nov 06, 2008 11.30 11.72 10.72 10.79 1,330,642 -0.68(-5.95%)
Nov 05, 2008 11.27 11.88 11.25 11.47 1,722,901 +0.02(+0.20%)
Nov 04, 2008 11.52 11.57 10.98 11.45 660,625 +0.15(+1.33%)
Nov 03, 2008 11.36 11.56 11.20 11.30 553,132 -0.11(-0.92%)
Oct 31, 2008 11.43 11.60 11.13 11.40 1,090,888 -0.14(-1.24%)
Oct 30, 2008 11.28 11.63 10.93 11.54 924,339 +0.52(+4.69%)
Oct 29, 2008 11.15 11.37 10.76 11.03 1,882,103 -0.01(-0.14%)
Oct 28, 2008 10.58 11.08 10.17 11.04 1,096,180 +0.66(+6.36%)
Oct 27, 2008 10.61 10.77 10.29 10.38 1,313,451 -0.40(-3.69%)
Oct 24, 2008 10.16 11.06 9.939 10.78 2,007,088 +0.32(+3.08%)
Oct 23, 2008 10.85 11.04 10.19 10.46 2,342,600 -0.41(-3.80%)
Oct 22, 2008 11.51 11.51 10.69 10.87 1,499,157 -0.75(-6.46%)
Oct 21, 2008 11.90 12.04 11.55 11.62 1,485,263 -0.20(-1.65%)
Oct 20, 2008 11.69 11.85 11.36 11.81 1,595,251 +0.29(+2.54%)
Oct 17, 2008 11.74 12.34 11.43 11.52 2,476,845 -0.62(-5.07%)
Oct 16, 2008 11.85 12.23 11.27 12.14 2,527,906 +0.46(+3.92%)
Oct 15, 2008 12.29 12.35 11.50 11.68 2,133,589 -0.88(-6.99%)
Oct 14, 2008 14.11 14.11 12.38 12.56 6,372,535 -1.98(-13.62%)
Oct 13, 2008 14.20 14.59 13.64 14.54 2,726,875 +0.98(+7.25%)
Oct 10, 2008 13.19 13.84 12.37 13.55 3,920,267 -0.17(-1.26%)
Oct 09, 2008 14.25 14.79 13.37 13.73 3,030,972 -0.64(-4.44%)
Oct 08, 2008 13.37 14.47 13.31 14.37 3,083,534 +0.69(+5.05%)
Oct 07, 2008 14.05 14.28 13.65 13.68 2,274,834 -0.20(-1.41%)
Oct 06, 2008 14.10 14.40 13.35 13.87 2,346,249 -0.57(-3.95%)
Oct 03, 2008 14.39 14.90 14.31 14.44 1,581,654 +0.13(+0.89%)
Oct 02, 2008 14.64 14.87 14.13 14.31 1,045,208 -0.38(-2.55%)
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.