Skip to main content

Adtran Holdings Inc (NQ: ADTN )

5.500 -0.100 (-1.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 19.55 20.38 19.34 19.69 1,636,357 +0.14(+0.73%)
Aug 30, 2021 21.90 21.90 19.42 19.54 2,802,884 -3.85(-16.46%)
Aug 27, 2021 22.62 23.59 22.59 23.39 357,054 +0.76(+3.37%)
Aug 26, 2021 22.52 22.92 22.29 22.63 217,488 +0.17(+0.76%)
Aug 25, 2021 22.43 22.75 22.35 22.46 246,094 +0.06(+0.26%)
Aug 24, 2021 22.37 22.65 22.08 22.40 226,307 +0.03(+0.13%)
Aug 23, 2021 21.91 22.69 21.91 22.37 324,577 +0.65(+2.98%)
Aug 20, 2021 21.73 21.88 21.34 21.73 265,261 -0.08(-0.35%)
Aug 19, 2021 21.73 22.18 21.52 21.80 339,000 -0.14(-0.65%)
Aug 18, 2021 22.01 22.34 21.79 21.94 230,897 -0.07(-0.30%)
Aug 17, 2021 22.39 22.42 21.80 22.01 227,024 -0.58(-2.56%)
Aug 16, 2021 22.12 22.69 21.86 22.59 289,832 +0.37(+1.67%)
Aug 13, 2021 22.27 22.27 21.84 22.22 233,532 -0.03(-0.13%)
Aug 12, 2021 22.23 22.29 21.75 22.25 266,137 +0.09(+0.39%)
Aug 11, 2021 22.35 22.35 21.91 22.16 250,083 -0.11(-0.51%)
Aug 10, 2021 22.32 22.59 22.03 22.28 246,104 -0.13(-0.59%)
Aug 09, 2021 22.43 23.12 22.19 22.41 490,484 +0.08(+0.34%)
Aug 06, 2021 21.31 22.38 21.31 22.33 610,553 +1.74(+8.43%)
Aug 05, 2021 21.36 21.36 19.66 20.60 589,932 -0.28(-1.32%)
Aug 04, 2021 20.78 21.27 20.63 20.87 363,423 -0.13(-0.63%)
Aug 03, 2021 20.60 21.12 20.20 21.00 441,826 +0.40(+1.93%)
Aug 02, 2021 21.31 21.48 20.49 20.61 330,047 -0.66(-3.12%)
Jul 30, 2021 21.23 21.44 20.95 21.27 306,801 -0.18(-0.84%)
Jul 29, 2021 21.16 21.65 21.06 21.45 210,978 +0.52(+2.49%)
Jul 28, 2021 21.21 21.41 20.60 20.93 344,944 -0.25(-1.17%)
Jul 27, 2021 21.53 21.54 20.93 21.18 607,181 -0.43(-1.98%)
Jul 26, 2021 21.12 21.73 21.03 21.60 510,422 +0.58(+2.75%)
Jul 23, 2021 20.28 21.06 20.24 21.02 321,432 +0.82(+4.04%)
Jul 22, 2021 20.12 20.34 19.24 20.21 467,095 -0.13(-0.65%)
Jul 21, 2021 19.23 20.38 18.93 20.34 406,748 +0.95(+4.89%)
Jul 20, 2021 18.33 19.62 18.21 19.39 545,142 +1.18(+6.46%)
Jul 19, 2021 17.09 18.22 16.64 18.21 505,498 +0.69(+3.95%)
Jul 16, 2021 18.34 18.34 17.50 17.52 159,898 -0.65(-3.60%)
Jul 15, 2021 18.42 18.56 18.02 18.18 153,674 -0.49(-2.64%)
Jul 14, 2021 18.55 19.02 18.30 18.67 391,868 +0.44(+2.40%)
Jul 13, 2021 18.42 18.42 18.06 18.23 195,475 -0.26(-1.39%)
Jul 12, 2021 18.66 18.89 18.36 18.49 136,443 -0.21(-1.12%)
Jul 09, 2021 18.26 18.79 18.23 18.70 121,054 +0.49(+2.71%)
Jul 08, 2021 17.97 18.35 17.31 18.20 200,520 -0.23(-1.24%)
Jul 07, 2021 19.09 19.39 18.24 18.43 284,497 -0.65(-3.43%)
Jul 06, 2021 19.50 19.61 18.59 19.09 369,110 -0.20(-1.03%)
Jul 02, 2021 19.88 19.88 19.18 19.29 136,698 -0.37(-1.88%)
Jul 01, 2021 19.66 19.76 19.30 19.66 121,532 +0.06(+0.29%)
Jun 30, 2021 19.53 20.00 19.23 19.60 184,226 -0.02(-0.10%)
Jun 29, 2021 20.53 20.58 19.61 19.62 192,223 -0.91(-4.44%)
Jun 28, 2021 20.14 20.65 20.05 20.53 367,500 +0.39(+1.93%)
Jun 25, 2021 20.10 20.62 19.86 20.14 665,719 +0.17(+0.86%)
Jun 24, 2021 19.75 20.02 19.57 19.97 91,867 +0.31(+1.59%)
Jun 23, 2021 19.89 20.07 19.60 19.66 135,859 -0.22(-1.10%)
Jun 22, 2021 19.40 20.04 19.02 19.88 162,023 +0.42(+2.15%)
Jun 21, 2021 19.26 19.62 19.01 19.46 171,411 +0.43(+2.24%)
Jun 18, 2021 19.69 19.69 18.89 19.03 534,952 -0.81(-4.07%)
Jun 17, 2021 20.09 20.51 19.63 19.84 168,115 -0.42(-2.06%)
Jun 16, 2021 20.34 20.39 19.92 20.26 212,995 -0.09(-0.42%)
Jun 15, 2021 20.45 20.68 20.12 20.34 239,168 -0.15(-0.74%)
Jun 14, 2021 20.57 20.58 20.19 20.49 243,189 +0.23(+1.12%)
Jun 11, 2021 19.97 20.26 19.95 20.26 80,293 +0.40(+2.01%)
Jun 10, 2021 19.85 19.91 19.47 19.87 143,510 +0.04(+0.19%)
Jun 09, 2021 20.11 20.22 19.64 19.83 219,571 -0.29(-1.46%)
Jun 08, 2021 19.82 21.18 19.82 20.12 533,288 -0.23(-1.12%)
Jun 07, 2021 19.62 20.37 19.57 20.35 297,641 +0.87(+4.48%)
Jun 04, 2021 19.17 19.50 19.15 19.48 217,357 +0.38(+1.99%)
Jun 03, 2021 19.01 19.27 18.76 19.10 226,954 +0.04(+0.20%)
Jun 02, 2021 19.15 19.17 18.88 19.06 117,472 -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.