Indicators

Adtran Holdings Inc (NQ: ADTN )

5.370 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	15.07	15.32	14.86	15.21	1,081,727	+0.13(+0.85%)
Dec 28, 2012	14.90	15.35	14.63	15.08	1,381,364	+0.05(+0.31%)
Dec 27, 2012	15.22	15.28	14.74	15.03	1,047,319	-0.20(-1.33%)
Dec 26, 2012	15.27	15.62	15.18	15.24	770,178	-0.04(-0.26%)
Dec 24, 2012	15.32	15.60	15.01	15.28	381,087	-0.04(-0.25%)
Dec 21, 2012	15.35	15.49	15.01	15.32	2,646,994	-0.16(-1.01%)
Dec 20, 2012	15.73	15.77	15.30	15.47	1,788,591	-0.23(-1.45%)
Dec 19, 2012	15.44	15.78	15.25	15.70	1,390,014	+0.23(+1.52%)
Dec 18, 2012	15.01	15.53	14.97	15.46	1,284,738	+0.51(+3.39%)
Dec 17, 2012	15.26	15.41	14.91	14.96	825,937	-0.23(-1.49%)
Dec 14, 2012	14.96	15.25	14.93	15.18	1,544,249	+0.14(+0.93%)
Dec 13, 2012	14.96	15.12	14.72	15.04	1,387,822	+0.12(+0.84%)
Dec 12, 2012	15.00	15.18	14.87	14.92	1,262,378	-0.01(-0.05%)
Dec 11, 2012	14.86	15.00	14.78	14.93	1,129,617	+0.23(+1.54%)
Dec 10, 2012	14.56	14.84	14.50	14.70	933,356	+0.20(+1.40%)
Dec 07, 2012	14.73	14.85	14.31	14.50	1,498,077	-0.14(-0.96%)
Dec 06, 2012	14.70	14.97	14.43	14.64	1,091,899	-0.11(-0.74%)
Dec 05, 2012	14.79	14.96	14.47	14.75	2,301,998	-0.69(-4.49%)

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.