Indicators

Adtran Holdings Inc (NQ: ADTN )

6.020 +0.100 (+1.69%)

Streaming Delayed Price Updated: 10:28 AM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	17.04	17.25	16.95	17.00	491,444	-0.08(-0.48%)
Nov 26, 2014	16.89	17.08	17.08	17.08	1,228,773	+0.23(+1.35%)
Nov 25, 2014	16.62	16.90	16.48	16.85	894,160	+0.22(+1.32%)
Nov 24, 2014	16.30	16.68	16.10	16.63	735,366	+0.35(+2.15%)
Nov 21, 2014	16.08	16.46	16.05	16.28	995,108	+0.37(+2.35%)
Nov 20, 2014	15.32	15.93	15.21	15.91	926,352	+0.54(+3.49%)
Nov 19, 2014	15.48	15.64	15.36	15.37	711,762	-0.08(-0.53%)
Nov 18, 2014	15.32	15.60	15.25	15.45	522,484	+0.22(+1.44%)
Nov 17, 2014	15.51	15.57	15.20	15.23	828,767	-0.30(-1.94%)
Nov 14, 2014	15.45	15.71	15.34	15.53	724,517	+0.10(+0.63%)
Nov 13, 2014	15.95	16.13	15.34	15.43	1,044,611	-0.55(-3.41%)
Nov 12, 2014	16.27	16.31	15.75	15.98	1,509,640	-0.63(-3.77%)
Nov 11, 2014	16.49	16.78	16.27	16.61	1,038,540	+0.24(+1.49%)
Nov 10, 2014	16.41	16.68	16.10	16.36	2,146,806	-1.16(-6.60%)
Nov 07, 2014	17.20	17.58	17.04	17.52	581,822	+0.24(+1.41%)
Nov 06, 2014	17.30	17.45	17.14	17.27	452,975	+0.01(+0.05%)
Nov 05, 2014	17.52	17.75	17.13	17.26	623,777	-0.17(-0.98%)
Nov 04, 2014	17.61	17.74	17.33	17.43	648,398	-0.20(-1.11%)

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.