Indicators

Adtran Holdings Inc (NQ: ADTN )

5.270 -0.100 (-1.86%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	8.277	8.349	8.205	8.259	123,845	-0.03(-0.33%)
Nov 27, 2019	8.286	8.439	8.250	8.286	182,262	-0.01(-0.11%)
Nov 26, 2019	8.322	8.520	8.216	8.295	368,440	-0.03(-0.32%)
Nov 25, 2019	7.873	8.394	7.810	8.322	417,356	+0.41(+5.23%)
Nov 22, 2019	7.828	7.971	7.774	7.909	167,685	+0.13(+1.73%)
Nov 21, 2019	7.980	7.980	7.747	7.774	260,476	-0.20(-2.48%)
Nov 20, 2019	8.079	8.160	7.945	7.971	246,335	-0.18(-2.15%)
Nov 19, 2019	8.214	8.322	8.034	8.147	241,919	-0.01(-0.17%)
Nov 18, 2019	8.340	8.349	8.093	8.160	240,386	-0.22(-2.58%)
Nov 15, 2019	8.376	8.439	8.295	8.376	206,297	+0.06(+0.76%)
Nov 14, 2019	8.331	8.412	8.277	8.313	194,003	-0.11(-1.28%)
Nov 13, 2019	8.547	8.601	8.403	8.421	197,496	-0.23(-2.70%)
Nov 12, 2019	8.592	8.681	8.494	8.655	314,888	+0.06(+0.73%)
Nov 11, 2019	8.459	8.699	8.356	8.592	291,135	+0.02(+0.21%)
Nov 08, 2019	8.387	8.646	8.316	8.574	339,854	+0.18(+2.12%)
Nov 07, 2019	8.174	8.485	8.040	8.396	432,305	+0.28(+3.40%)
Nov 06, 2019	8.361	8.396	8.120	8.120	301,993	-0.31(-3.70%)
Nov 05, 2019	8.476	8.646	8.379	8.432	246,461	-0.06(-0.73%)
Nov 04, 2019	8.298	8.588	8.200	8.494	345,262	+0.32(+3.92%)

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.