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 30, 2016 18.74 18.74 18.74 0 -0.25(-1.32%)
Dec 29, 2016 18.91 19.07 18.36 18.99 281,204 +0.13(+0.67%)
Dec 28, 2016 19.07 19.24 18.74 18.86 208,659 -0.17(-0.88%)
Dec 27, 2016 19.11 19.37 18.99 19.03 174,966 -0.08(-0.44%)
Dec 23, 2016 19.11 19.11 19.11 0 +0.08(+0.44%)
Dec 22, 2016 19.24 19.37 18.95 19.03 167,217 -0.21(-1.09%)
Dec 21, 2016 19.37 19.91 18.82 19.24 269,310 -0.17(-0.86%)
Dec 20, 2016 19.41 19.58 19.20 19.41 232,452 +0.13(+0.65%)
Dec 19, 2016 19.16 19.66 19.11 19.28 336,480 +0.25(+1.32%)
Dec 16, 2016 19.16 19.43 18.82 19.03 1,647,199 -0.04(-0.22%)
Dec 15, 2016 18.65 19.26 18.51 19.07 556,111 +0.46(+2.48%)
Dec 14, 2016 18.82 18.91 18.36 18.61 232,302 -0.13(-0.67%)
Dec 13, 2016 18.44 18.86 18.40 18.74 278,409 +0.29(+1.59%)
Dec 12, 2016 18.70 18.86 18.36 18.44 605,442 -0.34(-1.79%)
Dec 09, 2016 18.70 18.95 18.53 18.78 362,053 +0.04(+0.22%)
Dec 08, 2016 18.19 18.86 18.15 18.74 479,609 +0.67(+3.71%)
Dec 07, 2016 17.48 18.15 17.31 18.07 358,195 +0.46(+2.62%)
Dec 06, 2016 17.61 17.69 17.35 17.61 236,055 -0.04(-0.24%)
Dec 05, 2016 17.31 17.73 17.18 17.65 487,436 +0.42(+2.43%)
Dec 02, 2016 17.14 17.35 16.52 17.23 300,805 -0.04(-0.24%)
Dec 01, 2016 17.14 17.44 17.10 17.27 529,619 +0.21(+1.23%)
Nov 30, 2016 17.48 17.48 16.98 17.06 301,182 -0.29(-1.69%)
Nov 29, 2016 17.27 17.63 17.23 17.35 345,541 +0.13(+0.73%)
Nov 28, 2016 17.35 17.35 16.64 17.23 265,795 -0.13(-0.72%)
Nov 25, 2016 17.27 17.44 17.19 17.35 166,913 +0.13(+0.73%)
Nov 23, 2016 17.23 17.23 17.23 0 +0.17(+0.98%)
Nov 22, 2016 16.77 17.14 16.62 17.06 309,304 +0.29(+1.75%)
Nov 21, 2016 17.73 17.73 16.52 16.77 371,867 +0.00(+0.00%)
Nov 18, 2016 16.73 16.81 16.52 16.77 297,334 +0.04(+0.25%)
Nov 17, 2016 16.73 16.79 16.56 16.73 399,684 -0.04(-0.25%)
Nov 16, 2016 16.64 16.81 16.47 16.77 330,302 +0.00(+0.00%)
Nov 15, 2016 16.47 16.77 16.43 16.77 383,774 +0.17(+1.01%)
Nov 14, 2016 16.77 16.94 16.47 16.60 586,998 -0.17(-1.00%)
Nov 11, 2016 16.31 16.81 16.14 16.77 785,150 +0.46(+2.83%)
Nov 10, 2016 16.14 16.47 16.05 16.31 782,239 +0.29(+1.83%)
Nov 09, 2016 15.43 16.05 15.34 16.01 517,503 +0.38(+2.41%)
Nov 08, 2016 15.43 15.76 15.26 15.64 281,360 +0.25(+1.63%)
Nov 07, 2016 15.30 15.43 15.13 15.38 447,375 +0.38(+2.51%)
Nov 04, 2016 15.30 15.38 15.01 15.01 576,858 -0.17(-1.11%)
Nov 03, 2016 15.80 15.93 15.01 15.17 1,074,832 -0.63(-3.98%)
Nov 02, 2016 15.05 15.80 15.05 15.80 858,278 +0.71(+4.72%)
Nov 01, 2016 15.13 15.43 15.01 15.09 405,760 -0.05(-0.33%)
Oct 31, 2016 15.56 15.60 15.02 15.14 715,012 +0.08(+0.55%)
Oct 28, 2016 15.02 15.56 15.02 15.06 540,854 +0.08(+0.56%)
Oct 27, 2016 15.68 15.81 14.64 14.97 1,169,563 -0.75(-4.77%)
Oct 26, 2016 15.77 16.02 15.64 15.72 433,127 +0.00(+0.00%)
Oct 25, 2016 16.02 16.14 15.68 15.72 258,763 -0.33(-2.08%)
Oct 24, 2016 16.06 16.27 15.89 16.06 320,276 +0.13(+0.79%)
Oct 21, 2016 16.02 16.14 15.85 15.93 460,659 -0.25(-1.55%)
Oct 20, 2016 16.81 16.81 16.10 16.18 666,454 -0.46(-2.76%)
Oct 19, 2016 15.64 16.81 15.06 16.64 1,830,944 +1.13(+7.26%)
Oct 18, 2016 15.27 15.75 15.06 15.52 543,721 +0.42(+2.76%)
Oct 17, 2016 15.02 15.14 14.85 15.10 417,038 +0.03(+0.17%)
Oct 14, 2016 15.30 15.42 15.07 15.07 208,900 -0.13(-0.82%)
Oct 13, 2016 15.59 15.59 15.12 15.20 425,847 -0.48(-3.03%)
Oct 12, 2016 15.74 16.27 15.35 15.67 243,122 -0.16(-1.00%)
Oct 11, 2016 16.06 16.11 15.70 15.83 198,619 -0.24(-1.50%)
Oct 10, 2016 16.34 16.38 16.06 16.08 260,384 -0.11(-0.67%)
Oct 07, 2016 16.28 16.36 15.97 16.18 224,252 -0.11(-0.67%)
Oct 06, 2016 16.17 16.35 16.03 16.29 249,715 +0.13(+0.83%)
Oct 05, 2016 16.04 16.31 15.95 16.16 308,693 +0.18(+1.15%)
Oct 04, 2016 16.03 16.05 15.89 15.98 160,835 -0.02(-0.10%)
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.