Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adtran Holdings Inc (NQ: ADTN )

4.740 +0.120 (+2.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2019 8.771 8.960 8.744 8.888 459,550 +0.05(+0.61%)
Dec 30, 2019 8.798 8.924 8.672 8.834 171,364 +0.08(+0.87%)
Dec 27, 2019 8.843 8.843 8.717 8.758 183,263 -0.05(-0.56%)
Dec 26, 2019 8.708 8.825 8.632 8.807 168,214 +0.08(+0.93%)
Dec 24, 2019 8.655 8.843 8.601 8.726 130,187 +0.08(+0.94%)
Dec 23, 2019 8.484 8.735 8.412 8.646 181,883 +0.16(+1.91%)
Dec 20, 2019 8.511 8.551 8.394 8.484 954,597 -0.04(-0.47%)
Dec 19, 2019 8.565 8.583 8.466 8.524 366,794 -0.07(-0.78%)
Dec 18, 2019 8.502 8.681 8.439 8.592 186,397 +0.12(+1.38%)
Dec 17, 2019 8.502 8.511 8.367 8.475 281,400 -0.01(-0.16%)
Dec 16, 2019 8.511 8.753 8.394 8.488 212,710 +0.07(+0.80%)
Dec 13, 2019 8.475 8.538 8.277 8.421 263,824 -0.06(-0.74%)
Dec 12, 2019 8.421 8.610 8.394 8.484 252,130 +0.12(+1.40%)
Dec 11, 2019 8.214 8.385 8.196 8.367 148,182 +0.14(+1.75%)
Dec 10, 2019 8.196 8.259 8.111 8.223 276,601 +0.02(+0.22%)
Dec 09, 2019 7.945 8.295 7.945 8.205 305,594 +0.24(+3.05%)
Dec 06, 2019 8.025 8.079 7.864 7.963 456,323 -0.04(-0.56%)
Dec 05, 2019 8.025 8.052 7.918 8.007 312,937 -0.02(-0.22%)
Dec 04, 2019 8.160 8.259 7.998 8.025 258,621 -0.10(-1.22%)
Dec 03, 2019 8.043 8.187 7.989 8.124 211,213 -0.04(-0.44%)
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.