Skip to main content

Adtran Holdings Inc (NQ: ADTN )

5.850 +0.350 (+6.36%)
Streaming Delayed Price Updated: 2:43 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 18.09 17.74 17.74 17.74 493,411 -0.28(-1.58%)
Dec 30, 2014 17.97 18.13 17.75 18.02 322,505 +0.02(+0.14%)
Dec 29, 2014 18.03 18.25 17.96 18.00 237,941 -0.03(-0.18%)
Dec 26, 2014 18.02 18.12 17.80 18.03 267,070 +0.14(+0.77%)
Dec 24, 2014 18.00 17.89 17.89 17.89 269,133 -0.11(-0.63%)
Dec 23, 2014 18.06 18.24 17.91 18.01 247,271 +0.08(+0.45%)
Dec 22, 2014 17.83 18.03 17.70 17.93 434,465 +0.08(+0.46%)
Dec 19, 2014 17.80 18.03 17.62 17.84 1,188,163 +0.08(+0.44%)
Dec 18, 2014 17.63 17.86 17.45 17.77 903,792 +0.33(+1.89%)
Dec 17, 2014 17.00 17.49 16.80 17.44 651,510 +0.43(+2.54%)
Dec 16, 2014 16.73 17.17 16.68 17.01 565,063 +0.20(+1.21%)
Dec 15, 2014 17.09 17.09 16.58 16.80 992,258 -0.15(-0.91%)
Dec 12, 2014 16.80 17.14 16.73 16.96 594,797 -0.14(-0.81%)
Dec 11, 2014 17.29 17.74 17.03 17.10 568,752 -0.01(-0.05%)
Dec 10, 2014 17.42 17.42 16.79 17.10 669,573 -0.36(-2.05%)
Dec 09, 2014 16.89 17.63 15.81 17.46 715,232 +0.35(+2.04%)
Dec 08, 2014 17.39 17.54 17.10 17.11 422,727 -0.31(-1.77%)
Dec 05, 2014 17.12 17.55 17.10 17.42 476,065 +0.29(+1.71%)
Dec 04, 2014 17.23 17.33 16.98 17.13 557,860 -0.12(-0.71%)
Dec 03, 2014 17.11 17.42 17.08 17.25 695,153 +0.13(+0.76%)
Dec 02, 2014 16.97 17.17 16.76 17.12 811,216 +0.15(+0.86%)
Dec 01, 2014 16.92 17.10 16.78 16.97 825,969 -0.02(-0.14%)
Nov 28, 2014 17.04 17.25 16.96 17.00 491,355 -0.08(-0.48%)
Nov 26, 2014 16.89 17.08 17.08 17.08 1,228,551 +0.23(+1.35%)
Nov 25, 2014 16.62 16.90 16.49 16.85 893,998 +0.22(+1.32%)
Nov 24, 2014 16.31 16.69 16.10 16.63 735,233 +0.35(+2.15%)
Nov 21, 2014 16.09 16.46 16.05 16.28 994,928 +0.37(+2.35%)
Nov 20, 2014 15.32 15.93 15.22 15.91 926,185 +0.54(+3.49%)
Nov 19, 2014 15.49 15.64 15.36 15.37 711,634 -0.08(-0.53%)
Nov 18, 2014 15.32 15.60 15.26 15.45 522,390 +0.22(+1.44%)
Nov 17, 2014 15.52 15.57 15.20 15.23 828,617 -0.30(-1.94%)
Nov 14, 2014 15.45 15.71 15.34 15.53 724,386 +0.10(+0.63%)
Nov 13, 2014 15.95 16.13 15.35 15.44 1,044,423 -0.55(-3.41%)
Nov 12, 2014 16.27 16.32 15.75 15.98 1,509,368 -0.63(-3.77%)
Nov 11, 2014 16.49 16.78 16.27 16.61 1,038,352 +0.24(+1.49%)
Nov 10, 2014 16.41 16.68 16.10 16.36 2,146,419 -1.16(-6.59%)
Nov 07, 2014 17.20 17.58 17.04 17.52 581,717 +0.24(+1.41%)
Nov 06, 2014 17.30 17.45 17.15 17.28 452,893 +0.01(+0.05%)
Nov 05, 2014 17.52 17.75 17.13 17.27 623,664 -0.17(-0.98%)
Nov 04, 2014 17.62 17.75 17.33 17.44 648,281 -0.20(-1.11%)
Nov 03, 2014 17.28 18.01 17.27 17.63 1,190,480 +0.37(+2.17%)
Oct 31, 2014 17.40 17.50 17.06 17.26 10,550,823 +0.24(+1.44%)
Oct 30, 2014 16.72 17.14 16.55 17.01 884,507 +0.29(+1.75%)
Oct 29, 2014 16.73 16.97 16.54 16.72 1,032,413 +0.02(+0.10%)
Oct 28, 2014 16.21 16.80 15.52 16.71 1,090,354 +0.19(+1.13%)
Oct 27, 2014 16.54 16.62 16.62 16.52 536,320 -0.10(-0.61%)
Oct 24, 2014 16.75 16.88 16.46 16.62 689,377 -0.12(-0.70%)
Oct 23, 2014 16.52 16.92 16.47 16.74 612,050 +0.39(+2.40%)
Oct 22, 2014 16.63 16.80 16.27 16.34 599,386 -0.29(-1.73%)
Oct 21, 2014 16.27 16.66 16.19 16.63 585,654 +0.50(+3.11%)
Oct 20, 2014 16.20 16.28 15.98 16.13 740,420 -0.17(-1.04%)
Oct 17, 2014 15.91 16.37 15.77 16.30 1,128,123 +0.62(+3.93%)
Oct 16, 2014 15.59 16.04 15.39 15.68 1,253,039 -0.45(-2.76%)
Oct 15, 2014 15.12 16.19 15.04 16.13 2,177,935 +0.83(+5.46%)
Oct 14, 2014 15.11 15.45 15.03 15.30 651,645 +0.32(+2.16%)
Oct 13, 2014 14.81 15.34 14.78 14.97 629,821 +0.20(+1.37%)
Oct 10, 2014 15.12 15.32 14.75 14.77 576,351 -0.44(-2.88%)
Oct 09, 2014 15.70 15.75 15.20 15.21 572,846 -0.53(-3.40%)
Oct 08, 2014 15.68 15.95 15.40 15.74 778,704 +0.50(+3.30%)
Oct 07, 2014 15.51 15.75 15.20 15.24 806,396 -0.32(-2.08%)
Oct 06, 2014 15.31 15.66 15.10 15.56 1,061,960 +0.32(+2.13%)
Oct 03, 2014 15.39 15.82 15.02 15.24 1,800,027 -1.21(-7.34%)
Oct 02, 2014 16.36 16.70 16.27 16.45 440,088 +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.