Skip to main content

Adtran Holdings Inc (NQ: ADTN )

5.840 +0.340 (+6.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 19.56 20.39 19.35 19.69 1,636,062 +0.14(+0.73%)
Aug 30, 2021 21.90 21.90 19.43 19.55 2,802,379 -3.85(-16.46%)
Aug 27, 2021 22.62 23.60 22.60 23.40 356,990 +0.76(+3.37%)
Aug 26, 2021 22.52 22.92 22.29 22.63 217,449 +0.17(+0.76%)
Aug 25, 2021 22.43 22.76 22.36 22.46 246,049 +0.06(+0.26%)
Aug 24, 2021 22.38 22.66 22.08 22.41 226,266 +0.03(+0.13%)
Aug 23, 2021 21.91 22.69 21.91 22.38 324,519 +0.65(+2.98%)
Aug 20, 2021 21.74 21.88 21.35 21.73 265,213 -0.08(-0.35%)
Aug 19, 2021 21.74 22.19 21.52 21.81 338,939 -0.14(-0.65%)
Aug 18, 2021 22.02 22.35 21.80 21.95 230,856 -0.07(-0.30%)
Aug 17, 2021 22.39 22.42 21.81 22.02 226,984 -0.58(-2.56%)
Aug 16, 2021 22.12 22.69 21.86 22.59 289,780 +0.37(+1.67%)
Aug 13, 2021 22.27 22.28 21.84 22.22 233,490 -0.03(-0.13%)
Aug 12, 2021 22.23 22.29 21.76 22.25 266,089 +0.09(+0.39%)
Aug 11, 2021 22.36 22.36 21.91 22.17 250,038 -0.11(-0.51%)
Aug 10, 2021 22.33 22.59 22.04 22.28 246,060 -0.13(-0.59%)
Aug 09, 2021 22.43 23.13 22.20 22.41 490,395 +0.08(+0.34%)
Aug 06, 2021 21.31 22.39 21.31 22.34 610,443 +1.74(+8.43%)
Aug 05, 2021 21.36 21.36 19.66 20.60 589,826 -0.28(-1.32%)
Aug 04, 2021 20.78 21.27 20.63 20.88 363,358 -0.13(-0.63%)
Aug 03, 2021 20.60 21.12 20.20 21.01 441,746 +0.40(+1.93%)
Aug 02, 2021 21.31 21.48 20.50 20.61 329,987 -0.66(-3.12%)
Jul 30, 2021 21.24 21.45 20.96 21.27 306,746 -0.18(-0.84%)
Jul 29, 2021 21.16 21.65 21.07 21.45 210,940 +0.52(+2.49%)
Jul 28, 2021 21.22 21.42 20.60 20.93 344,882 -0.25(-1.17%)
Jul 27, 2021 21.53 21.54 20.93 21.18 607,071 -0.43(-1.98%)
Jul 26, 2021 21.12 21.73 21.04 21.61 510,330 +0.58(+2.75%)
Jul 23, 2021 20.29 21.07 20.24 21.03 321,374 +0.82(+4.04%)
Jul 22, 2021 20.13 20.34 19.24 20.21 467,010 -0.13(-0.65%)
Jul 21, 2021 19.23 20.38 18.93 20.34 406,674 +0.95(+4.90%)
Jul 20, 2021 18.33 19.62 18.21 19.39 545,044 +1.18(+6.46%)
Jul 19, 2021 17.10 18.23 16.64 18.22 505,407 +0.69(+3.95%)
Jul 16, 2021 18.34 18.34 17.51 17.52 159,869 -0.66(-3.60%)
Jul 15, 2021 18.43 18.56 18.02 18.18 153,646 -0.49(-2.64%)
Jul 14, 2021 18.55 19.02 18.30 18.67 391,798 +0.44(+2.39%)
Jul 13, 2021 18.43 18.43 18.06 18.24 195,439 -0.26(-1.39%)
Jul 12, 2021 18.66 18.89 18.36 18.49 136,418 -0.21(-1.12%)
Jul 09, 2021 18.27 18.80 18.24 18.70 121,033 +0.49(+2.71%)
Jul 08, 2021 17.97 18.35 17.32 18.21 200,484 -0.23(-1.24%)
Jul 07, 2021 19.09 19.39 18.25 18.44 284,446 -0.66(-3.43%)
Jul 06, 2021 19.50 19.61 18.59 19.09 369,044 -0.20(-1.03%)
Jul 02, 2021 19.88 19.88 19.19 19.29 136,673 -0.37(-1.88%)
Jul 01, 2021 19.66 19.77 19.30 19.66 121,510 +0.06(+0.29%)
Jun 30, 2021 19.54 20.01 19.23 19.60 184,193 -0.02(-0.10%)
Jun 29, 2021 20.53 20.58 19.61 19.62 192,189 -0.91(-4.44%)
Jun 28, 2021 20.14 20.66 20.05 20.53 367,433 +0.39(+1.93%)
Jun 25, 2021 20.11 20.62 19.86 20.14 665,599 +0.17(+0.86%)
Jun 24, 2021 19.76 20.02 19.58 19.97 91,850 +0.31(+1.59%)
Jun 23, 2021 19.89 20.07 19.60 19.66 135,835 -0.22(-1.10%)
Jun 22, 2021 19.40 20.04 19.02 19.88 161,994 +0.42(+2.15%)
Jun 21, 2021 19.26 19.62 19.02 19.46 171,380 +0.43(+2.24%)
Jun 18, 2021 19.70 19.70 18.89 19.03 534,856 -0.81(-4.07%)
Jun 17, 2021 20.10 20.52 19.63 19.84 168,084 -0.42(-2.06%)
Jun 16, 2021 20.34 20.39 19.93 20.26 212,957 -0.09(-0.42%)
Jun 15, 2021 20.45 20.69 20.13 20.34 239,125 -0.15(-0.74%)
Jun 14, 2021 20.57 20.58 20.19 20.50 243,145 +0.23(+1.12%)
Jun 11, 2021 19.97 20.27 19.95 20.27 80,279 +0.40(+2.01%)
Jun 10, 2021 19.85 19.92 19.47 19.87 143,484 +0.04(+0.19%)
Jun 09, 2021 20.12 20.22 19.64 19.83 219,531 -0.29(-1.46%)
Jun 08, 2021 19.82 21.18 19.82 20.13 533,191 -0.23(-1.12%)
Jun 07, 2021 19.62 20.37 19.58 20.35 297,588 +0.87(+4.48%)
Jun 04, 2021 19.18 19.50 19.16 19.48 217,318 +0.38(+1.99%)
Jun 03, 2021 19.02 19.27 18.76 19.10 226,913 +0.04(+0.20%)
Jun 02, 2021 19.16 19.18 18.88 19.06 117,451 -0.01(-0.05%)
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.