Skip to main content

Adtran Holdings Inc (NQ: ADTN )

5.430 +0.110 (+2.07%)
Streaming Delayed Price Updated: 3:53 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 17.45 17.75 17.20 17.68 381,807 +0.32(+1.85%)
Sep 29, 2021 17.58 17.65 17.25 17.36 517,489 -0.12(-0.70%)
Sep 28, 2021 18.28 18.33 17.45 17.48 522,288 -1.00(-5.41%)
Sep 27, 2021 18.36 18.74 18.34 18.48 291,167 +0.07(+0.36%)
Sep 24, 2021 18.19 18.55 18.02 18.41 282,772 +0.02(+0.10%)
Sep 23, 2021 18.05 18.58 18.05 18.39 220,066 +0.47(+2.63%)
Sep 22, 2021 17.67 18.16 17.63 17.92 210,529 +0.33(+1.88%)
Sep 21, 2021 17.88 18.03 17.53 17.59 281,046 -0.25(-1.43%)
Sep 20, 2021 17.60 17.87 17.28 17.85 382,630 -0.10(-0.58%)
Sep 17, 2021 18.22 18.38 17.71 17.95 1,009,009 -0.37(-2.01%)
Sep 16, 2021 18.27 18.41 18.06 18.32 213,737 -0.08(-0.46%)
Sep 15, 2021 18.20 18.41 17.82 18.40 344,479 +0.17(+0.93%)
Sep 14, 2021 18.57 18.71 17.94 18.23 428,921 -0.35(-1.88%)
Sep 13, 2021 18.66 18.66 18.24 18.58 256,857 +0.11(+0.61%)
Sep 10, 2021 18.98 18.99 18.43 18.47 234,414 -0.51(-2.68%)
Sep 09, 2021 18.87 19.27 18.66 18.98 282,179 +0.13(+0.70%)
Sep 08, 2021 18.85 18.94 18.62 18.85 386,718 -0.08(-0.40%)
Sep 07, 2021 19.24 19.35 18.81 18.92 347,979 -0.44(-2.29%)
Sep 03, 2021 19.51 19.65 19.20 19.36 331,728 -0.15(-0.77%)
Sep 02, 2021 19.68 19.68 19.18 19.52 649,015 +0.00(+0.00%)
Sep 01, 2021 19.59 19.93 19.08 19.52 834,540 +0.05(+0.24%)
Aug 31, 2021 19.34 20.16 19.13 19.47 1,654,652 +0.14(+0.73%)
Aug 30, 2021 21.65 21.65 19.21 19.33 2,834,221 -3.81(-16.46%)
Aug 27, 2021 22.37 23.33 22.34 23.13 361,046 +0.75(+3.37%)
Aug 26, 2021 22.27 22.66 22.04 22.38 219,920 +0.17(+0.76%)
Aug 25, 2021 22.18 22.50 22.11 22.21 248,845 +0.06(+0.26%)
Aug 24, 2021 22.13 22.40 21.83 22.15 228,837 +0.03(+0.13%)
Aug 23, 2021 21.66 22.44 21.66 22.13 328,206 +0.64(+2.98%)
Aug 20, 2021 21.49 21.64 21.11 21.49 268,227 -0.08(-0.35%)
Aug 19, 2021 21.49 21.94 21.28 21.56 342,790 -0.14(-0.65%)
Aug 18, 2021 21.77 22.10 21.55 21.70 233,479 -0.07(-0.30%)
Aug 17, 2021 22.14 22.17 21.56 21.77 229,563 -0.57(-2.56%)
Aug 16, 2021 21.87 22.44 21.62 22.34 293,073 +0.37(+1.67%)
Aug 13, 2021 22.02 22.03 21.60 21.97 236,143 -0.03(-0.13%)
Aug 12, 2021 21.98 22.04 21.51 22.00 269,112 +0.08(+0.39%)
Aug 11, 2021 22.11 22.11 21.66 21.92 252,879 -0.11(-0.51%)
Aug 10, 2021 22.08 22.34 21.79 22.03 248,856 -0.13(-0.59%)
Aug 09, 2021 22.18 22.87 21.95 22.16 495,967 +0.08(+0.34%)
Aug 06, 2021 21.07 22.13 21.07 22.09 617,379 +1.72(+8.43%)
Aug 05, 2021 21.12 21.12 19.44 20.37 596,528 -0.27(-1.32%)
Aug 04, 2021 20.55 21.04 20.40 20.64 367,487 -0.13(-0.63%)
Aug 03, 2021 20.37 20.89 19.97 20.77 446,766 +0.39(+1.93%)
Aug 02, 2021 21.07 21.24 20.27 20.38 333,737 -0.66(-3.12%)
Jul 30, 2021 21.00 21.20 20.72 21.04 310,231 -0.18(-0.84%)
Jul 29, 2021 20.92 21.41 20.83 21.21 213,336 +0.52(+2.49%)
Jul 28, 2021 20.98 21.18 20.37 20.70 348,801 -0.24(-1.17%)
Jul 27, 2021 21.29 21.30 20.70 20.94 613,969 -0.42(-1.98%)
Jul 26, 2021 20.89 21.49 20.80 21.36 516,129 +0.57(+2.75%)
Jul 23, 2021 20.06 20.83 20.01 20.79 325,025 +0.81(+4.04%)
Jul 22, 2021 19.90 20.12 19.03 19.98 472,317 -0.13(-0.65%)
Jul 21, 2021 19.02 20.15 18.72 20.12 411,295 +0.94(+4.89%)
Jul 20, 2021 18.13 19.40 18.00 19.18 551,237 +1.16(+6.46%)
Jul 19, 2021 16.91 18.02 16.45 18.01 511,149 +0.69(+3.95%)
Jul 16, 2021 18.14 18.14 17.31 17.33 161,686 -0.65(-3.60%)
Jul 15, 2021 18.22 18.35 17.82 17.98 155,392 -0.49(-2.64%)
Jul 14, 2021 18.34 18.81 18.10 18.46 396,250 +0.43(+2.39%)
Jul 13, 2021 18.22 18.22 17.86 18.03 197,660 -0.25(-1.39%)
Jul 12, 2021 18.45 18.68 18.15 18.29 137,968 -0.21(-1.12%)
Jul 09, 2021 18.06 18.59 18.03 18.49 122,408 +0.49(+2.71%)
Jul 08, 2021 17.77 18.14 17.12 18.00 202,762 -0.23(-1.24%)
Jul 07, 2021 18.88 19.18 18.04 18.23 287,678 -0.65(-3.43%)
Jul 06, 2021 19.28 19.39 18.38 18.88 373,237 -0.20(-1.03%)
Jul 02, 2021 19.66 19.66 18.97 19.07 138,226 -0.37(-1.88%)
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.