Skip to main content

Adtran Holdings Inc (NQ: ADTN )

5.220 +0.100 (+1.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 12, 2024 5.280 5.435 5.200 5.220 1,264,326 +0.10(+1.95%)
Jun 11, 2024 5.000 5.120 4.905 5.120 1,638,935 +0.08(+1.59%)
Jun 10, 2024 5.170 5.170 4.640 5.040 4,664,187 -0.30(-5.62%)
Jun 07, 2024 5.270 5.390 5.250 5.340 1,530,743 +0.02(+0.38%)
Jun 06, 2024 5.280 5.405 5.250 5.320 1,369,278 -0.03(-0.56%)
Jun 05, 2024 5.480 5.630 5.325 5.350 665,187 -0.06(-1.11%)
Jun 04, 2024 5.570 5.570 5.345 5.410 806,150 -0.19(-3.39%)
Jun 03, 2024 5.570 5.625 5.365 5.600 696,642 +0.05(+0.90%)
May 31, 2024 5.610 5.660 5.480 5.550 2,494,934 -0.02(-0.36%)
May 30, 2024 5.640 5.640 5.441 5.570 653,025 +0.02(+0.36%)
May 29, 2024 5.540 5.610 5.385 5.550 792,683 -0.11(-1.94%)
May 28, 2024 5.330 5.710 5.250 5.660 865,248 +0.39(+7.40%)
May 24, 2024 5.230 5.305 5.170 5.270 530,832 +0.05(+0.96%)
May 23, 2024 5.320 5.320 5.120 5.220 785,837 -0.11(-2.06%)
May 22, 2024 5.350 5.405 5.295 5.330 565,733 -0.01(-0.19%)
May 21, 2024 5.260 5.345 5.190 5.340 426,673 +0.07(+1.33%)
May 20, 2024 5.250 5.446 5.210 5.270 606,142 +0.00(+0.00%)
May 17, 2024 5.380 5.390 5.145 5.270 737,122 -0.10(-1.86%)
May 16, 2024 5.400 5.510 5.315 5.370 586,083 -0.01(-0.19%)
May 15, 2024 5.850 5.865 5.340 5.380 1,182,535 -0.45(-7.72%)
May 14, 2024 5.590 5.850 5.590 5.830 709,394 +0.29(+5.23%)
May 13, 2024 5.520 5.660 5.495 5.540 903,205 +0.08(+1.47%)
May 10, 2024 5.410 5.495 5.260 5.460 715,284 +0.09(+1.68%)
May 09, 2024 5.450 5.490 5.335 5.370 754,408 -0.10(-1.83%)
May 08, 2024 5.400 5.710 5.380 5.470 1,096,298 +0.08(+1.48%)
May 07, 2024 5.090 5.730 4.760 5.390 2,913,452 +0.68(+14.44%)
May 06, 2024 4.710 4.805 4.670 4.710 733,395 -0.03(-0.63%)
May 03, 2024 4.680 4.930 4.645 4.740 514,432 +0.12(+2.60%)
May 02, 2024 4.540 4.620 4.540 4.620 482,860 +0.09(+1.99%)
May 01, 2024 4.360 4.650 4.340 4.530 524,494 +0.15(+3.42%)
Apr 30, 2024 4.470 4.500 4.350 4.380 619,953 -0.16(-3.52%)
Apr 29, 2024 4.460 4.590 4.460 4.540 431,937 +0.11(+2.48%)
Apr 26, 2024 4.600 4.600 4.425 4.430 532,378 -0.14(-3.06%)
Apr 25, 2024 4.720 4.720 4.530 4.570 483,611 -0.18(-3.79%)
Apr 24, 2024 4.750 4.810 4.705 4.750 478,559 -0.03(-0.63%)
Apr 23, 2024 4.710 4.855 4.671 4.780 575,596 +0.04(+0.84%)
Apr 22, 2024 4.700 4.770 4.680 4.740 440,338 +0.05(+1.07%)
Apr 19, 2024 4.690 4.820 4.640 4.690 666,614 -0.04(-0.85%)
Apr 18, 2024 4.630 4.790 4.595 4.730 529,558 +0.08(+1.72%)
Apr 17, 2024 4.650 4.820 4.636 4.650 577,342 +0.02(+0.43%)
Apr 16, 2024 4.620 4.730 4.610 4.630 728,110 -0.05(-1.07%)
Apr 15, 2024 4.740 4.820 4.610 4.680 1,095,550 -0.04(-0.85%)
Apr 12, 2024 4.910 4.930 4.700 4.720 800,139 -0.23(-4.65%)
Apr 11, 2024 4.950 5.030 4.875 4.950 583,308 +0.01(+0.20%)
Apr 10, 2024 5.000 5.050 4.855 4.940 995,762 -0.19(-3.70%)
Apr 09, 2024 5.080 5.255 5.050 5.130 643,993 +0.08(+1.58%)
Apr 08, 2024 5.080 5.090 4.985 5.050 652,860 +0.02(+0.40%)
Apr 05, 2024 5.120 5.150 5.020 5.030 678,748 -0.10(-1.95%)
Apr 04, 2024 5.380 5.555 5.120 5.130 815,616 -0.21(-3.93%)
Apr 03, 2024 5.220 5.350 5.145 5.340 591,695 +0.12(+2.30%)
Apr 02, 2024 5.450 5.460 5.200 5.220 633,815 -0.28(-5.09%)
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.