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 (%)
Dec 31, 2014 18.09 17.74 17.74 17.74 493,500 -0.28(-1.58%)
Dec 30, 2014 17.96 18.13 17.75 18.02 322,563 +0.02(+0.14%)
Dec 29, 2014 18.03 18.25 17.96 18.00 237,983 -0.03(-0.18%)
Dec 26, 2014 18.02 18.12 17.79 18.03 267,118 +0.14(+0.77%)
Dec 24, 2014 18.00 17.89 17.89 17.89 269,182 -0.11(-0.63%)
Dec 23, 2014 18.06 18.24 17.91 18.00 247,315 +0.08(+0.45%)
Dec 22, 2014 17.83 18.03 17.70 17.92 434,543 +0.08(+0.46%)
Dec 19, 2014 17.80 18.03 17.61 17.84 1,188,377 +0.08(+0.44%)
Dec 18, 2014 17.63 17.86 17.44 17.76 903,955 +0.33(+1.89%)
Dec 17, 2014 17.00 17.48 16.80 17.43 651,628 +0.43(+2.54%)
Dec 16, 2014 16.73 17.17 16.68 17.00 565,165 +0.20(+1.21%)
Dec 15, 2014 17.09 17.09 16.57 16.80 992,437 -0.15(-0.91%)
Dec 12, 2014 16.79 17.13 16.73 16.95 594,904 -0.14(-0.81%)
Dec 11, 2014 17.29 17.74 17.03 17.09 568,855 -0.01(-0.05%)
Dec 10, 2014 17.42 17.42 16.78 17.10 669,694 -0.36(-2.05%)
Dec 09, 2014 16.89 17.62 15.81 17.46 715,361 +0.35(+2.04%)
Dec 08, 2014 17.39 17.54 17.10 17.11 422,803 -0.31(-1.78%)
Dec 05, 2014 17.12 17.55 17.10 17.42 476,151 +0.29(+1.71%)
Dec 04, 2014 17.23 17.33 16.98 17.13 557,961 -0.12(-0.71%)
Dec 03, 2014 17.11 17.42 17.08 17.25 695,278 +0.13(+0.76%)
Dec 02, 2014 16.97 17.17 16.76 17.12 811,362 +0.15(+0.86%)
Dec 01, 2014 16.91 17.09 16.78 16.97 826,118 -0.02(-0.14%)
Nov 28, 2014 17.04 17.25 16.95 17.00 491,444 -0.08(-0.48%)
Nov 26, 2014 16.89 17.08 17.08 17.08 1,228,773 +0.23(+1.35%)
Nov 25, 2014 16.62 16.90 16.48 16.85 894,160 +0.22(+1.32%)
Nov 24, 2014 16.30 16.68 16.10 16.63 735,366 +0.35(+2.15%)
Nov 21, 2014 16.08 16.46 16.05 16.28 995,108 +0.37(+2.35%)
Nov 20, 2014 15.32 15.93 15.21 15.91 926,352 +0.54(+3.49%)
Nov 19, 2014 15.48 15.64 15.36 15.37 711,762 -0.08(-0.53%)
Nov 18, 2014 15.32 15.60 15.25 15.45 522,484 +0.22(+1.44%)
Nov 17, 2014 15.51 15.57 15.20 15.23 828,767 -0.30(-1.94%)
Nov 14, 2014 15.45 15.71 15.34 15.53 724,517 +0.10(+0.63%)
Nov 13, 2014 15.95 16.13 15.34 15.43 1,044,611 -0.55(-3.41%)
Nov 12, 2014 16.27 16.31 15.75 15.98 1,509,640 -0.63(-3.77%)
Nov 11, 2014 16.49 16.78 16.27 16.61 1,038,540 +0.24(+1.49%)
Nov 10, 2014 16.41 16.68 16.10 16.36 2,146,806 -1.16(-6.60%)
Nov 07, 2014 17.20 17.58 17.04 17.52 581,822 +0.24(+1.41%)
Nov 06, 2014 17.30 17.45 17.14 17.27 452,975 +0.01(+0.05%)
Nov 05, 2014 17.52 17.75 17.13 17.26 623,777 -0.17(-0.98%)
Nov 04, 2014 17.61 17.74 17.33 17.43 648,398 -0.20(-1.11%)
Nov 03, 2014 17.28 18.01 17.26 17.63 1,190,695 +0.37(+2.17%)
Oct 31, 2014 17.39 17.49 17.06 17.26 10,552,727 +0.24(+1.43%)
Oct 30, 2014 16.72 17.13 16.55 17.01 884,667 +0.29(+1.75%)
Oct 29, 2014 16.73 16.96 16.54 16.72 1,032,599 +0.02(+0.10%)
Oct 28, 2014 16.21 16.79 15.52 16.70 1,090,551 +0.19(+1.13%)
Oct 27, 2014 16.54 16.62 16.62 16.52 536,417 -0.10(-0.61%)
Oct 24, 2014 16.75 16.88 16.46 16.62 689,501 -0.12(-0.70%)
Oct 23, 2014 16.52 16.92 16.47 16.73 612,160 +0.39(+2.40%)
Oct 22, 2014 16.63 16.80 16.26 16.34 599,495 -0.29(-1.73%)
Oct 21, 2014 16.26 16.65 16.18 16.63 585,760 +0.50(+3.11%)
Oct 20, 2014 16.20 16.28 15.98 16.13 740,554 -0.17(-1.04%)
Oct 17, 2014 15.91 16.37 15.76 16.30 1,128,327 +0.62(+3.93%)
Oct 16, 2014 15.58 16.04 15.39 15.68 1,253,265 -0.45(-2.76%)
Oct 15, 2014 15.11 16.18 15.03 16.13 2,178,328 +0.83(+5.46%)
Oct 14, 2014 15.11 15.45 15.03 15.29 651,762 +0.32(+2.16%)
Oct 13, 2014 14.81 15.34 14.78 14.97 629,935 +0.20(+1.37%)
Oct 10, 2014 15.11 15.32 14.75 14.77 576,455 -0.44(-2.88%)
Oct 09, 2014 15.70 15.75 15.20 15.20 572,950 -0.53(-3.40%)
Oct 08, 2014 15.68 15.95 15.40 15.74 778,845 +0.50(+3.30%)
Oct 07, 2014 15.50 15.75 15.20 15.24 806,542 -0.32(-2.08%)
Oct 06, 2014 15.31 15.66 15.10 15.56 1,062,151 +0.32(+2.13%)
Oct 03, 2014 15.39 15.82 15.02 15.24 1,800,351 -1.21(-7.34%)
Oct 02, 2014 16.36 16.70 16.26 16.44 440,167 +0.07(+0.42%)
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.