Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	9.448	9.517	9.194	9.378	386,988	-0.07(-0.74%)
Dec 28, 2018	9.613	9.814	9.404	9.448	493,154	-0.11(-1.19%)
Dec 27, 2018	9.491	9.709	9.247	9.561	330,779	-0.10(-1.08%)
Dec 26, 2018	9.168	9.692	8.915	9.666	477,842	+0.56(+6.14%)
Dec 24, 2018	9.142	9.247	8.950	9.107	247,379	-0.08(-0.86%)
Dec 21, 2018	9.343	9.535	9.124	9.186	1,915,012	-0.15(-1.59%)
Dec 20, 2018	9.255	9.430	9.081	9.334	394,246	+0.02(+0.19%)
Dec 19, 2018	9.570	9.797	9.238	9.317	299,197	-0.25(-2.65%)
Dec 18, 2018	9.666	9.832	9.465	9.570	306,475	+0.00(+0.00%)
Dec 17, 2018	10.06	10.20	9.517	9.570	419,589	-0.49(-4.86%)
Dec 14, 2018	10.21	10.32	10.02	10.06	160,223	-0.24(-2.29%)
Dec 13, 2018	10.55	10.57	10.14	10.29	480,253	-0.12(-1.17%)
Dec 12, 2018	10.25	10.66	10.24	10.42	405,346	+0.26(+2.58%)
Dec 11, 2018	10.42	10.66	9.998	10.15	291,264	-0.15(-1.44%)
Dec 10, 2018	10.47	10.70	10.11	10.30	468,120	-0.17(-1.67%)
Dec 07, 2018	10.92	11.12	10.43	10.48	282,882	-0.52(-4.69%)
Dec 06, 2018	10.79	11.03	10.41	10.99	366,972	+0.04(+0.40%)
Dec 04, 2018	11.14	11.19	10.58	10.95	380,116	-0.21(-1.88%)

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.