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

Adtran Holdings Inc (NQ: ADTN )

5.910 -0.010 (-0.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
May 08, 2023 8.602 8.602 8.426 8.436 846,059 -0.13(-1.49%)
May 05, 2023 8.514 8.632 8.475 8.563 1,002,074 +0.04(+0.46%)
May 04, 2023 8.416 8.602 8.407 8.524 665,216 -0.01(-0.11%)
May 03, 2023 8.534 8.778 8.475 8.534 935,788 -0.08(-0.91%)
May 02, 2023 8.867 8.891 8.544 8.612 979,831 -0.31(-3.51%)
May 01, 2023 8.915 8.974 8.764 8.925 685,135 +0.00(+0.00%)
Apr 28, 2023 8.769 8.974 8.759 8.925 777,221 +0.19(+2.13%)
Apr 27, 2023 8.876 8.906 8.690 8.739 1,168,713 -0.12(-1.33%)
Apr 26, 2023 8.925 9.077 8.778 8.857 1,066,851 -0.05(-0.55%)
Apr 25, 2023 9.160 9.250 8.896 8.906 888,043 -0.34(-3.70%)
Apr 24, 2023 9.385 9.429 9.209 9.248 791,355 -0.14(-1.46%)
Apr 21, 2023 9.278 9.424 9.131 9.385 782,722 +0.14(+1.48%)
Apr 20, 2023 9.415 9.473 9.214 9.248 946,789 -0.28(-2.98%)
Apr 19, 2023 9.542 9.610 9.395 9.532 975,899 -0.06(-0.61%)
Apr 18, 2023 9.835 9.963 9.581 9.591 1,316,828 -0.15(-1.51%)
Apr 17, 2023 10.06 10.10 9.728 9.738 1,531,128 -0.37(-3.68%)
Apr 14, 2023 10.61 10.61 10.02 10.11 866,168 -0.39(-3.73%)
Apr 13, 2023 10.41 10.75 10.20 10.50 1,746,608 +0.13(+1.23%)
Apr 12, 2023 11.18 11.20 10.35 10.37 3,026,107 -0.89(-7.91%)
Apr 11, 2023 11.04 11.46 10.39 11.26 5,870,721 -3.52(-23.83%)
Apr 10, 2023 14.48 14.89 14.44 14.79 894,392 +0.21(+1.41%)
Apr 06, 2023 14.58 14.82 14.50 14.58 325,794 -0.29(-1.97%)
Apr 05, 2023 14.95 14.95 14.68 14.88 274,550 -0.10(-0.65%)
Apr 04, 2023 15.03 15.13 14.85 14.97 343,155 -0.21(-1.35%)
Apr 03, 2023 15.39 15.55 14.96 15.18 351,020 -0.34(-2.21%)
Mar 31, 2023 15.30 15.54 15.29 15.52 484,746 +0.28(+1.86%)
Mar 30, 2023 15.40 15.61 15.16 15.24 350,184 -0.08(-0.51%)
Mar 29, 2023 15.28 15.36 15.15 15.32 414,268 +0.12(+0.77%)
Mar 28, 2023 15.08 15.35 15.04 15.20 337,159 -0.15(-0.96%)
Mar 27, 2023 15.57 15.57 15.18 15.35 339,623 -0.10(-0.63%)
Mar 24, 2023 14.97 15.48 14.86 15.44 499,558 +0.13(+0.83%)
Mar 23, 2023 14.66 15.40 14.54 15.32 709,632 +0.82(+5.67%)
Mar 22, 2023 15.53 15.53 14.48 14.49 537,948 -1.13(-7.21%)
Mar 21, 2023 15.41 15.75 15.41 15.62 702,876 +0.47(+3.10%)
Mar 20, 2023 15.21 15.45 15.10 15.15 318,041 +0.11(+0.72%)
Mar 17, 2023 15.21 15.21 14.93 15.04 1,147,475 -0.22(-1.41%)
Mar 16, 2023 14.89 15.32 14.75 15.26 344,437 +0.24(+1.63%)
Mar 15, 2023 14.83 15.14 14.81 15.01 584,624 -0.18(-1.16%)
Mar 14, 2023 15.43 15.44 14.90 15.19 466,372 +0.20(+1.31%)
Mar 13, 2023 15.21 15.31 14.74 14.99 600,793 -0.55(-3.53%)
Mar 10, 2023 16.03 16.06 15.30 15.54 390,468 -0.39(-2.46%)
Mar 09, 2023 16.35 16.64 15.90 15.93 409,881 -0.49(-2.98%)
Mar 08, 2023 15.90 16.48 15.90 16.42 444,711 +0.55(+3.45%)
Mar 07, 2023 16.21 16.23 15.80 15.87 274,507 -0.33(-2.05%)
Mar 06, 2023 16.47 16.62 16.15 16.21 508,233 -0.15(-0.90%)
Mar 03, 2023 16.35 16.52 16.12 16.35 323,163 +0.14(+0.84%)
Mar 02, 2023 16.12 16.35 15.94 16.22 378,510 +0.05(+0.30%)
Mar 01, 2023 16.98 17.11 16.13 16.17 561,292 -0.82(-4.81%)
Feb 28, 2023 16.92 17.24 16.89 16.99 523,382 -0.04(-0.23%)
Feb 27, 2023 17.02 17.23 16.83 17.02 482,853 +0.17(+0.98%)
Feb 24, 2023 17.09 17.51 16.78 16.86 782,526 -0.28(-1.65%)
Feb 23, 2023 16.58 17.32 16.58 17.14 704,046 +0.66(+4.02%)
Feb 22, 2023 16.07 16.61 15.96 16.48 893,744 +0.39(+2.42%)
Feb 21, 2023 16.78 16.78 15.09 16.09 1,869,041 -0.45(-2.71%)
Feb 17, 2023 16.87 16.87 16.51 16.54 834,033 -0.29(-1.73%)
Feb 16, 2023 16.84 17.09 16.78 16.83 536,575 -0.19(-1.14%)
Feb 15, 2023 16.61 17.27 16.59 17.02 525,140 +0.21(+1.27%)
Feb 14, 2023 16.58 17.14 16.49 16.81 556,659 -0.31(-1.82%)
Feb 13, 2023 16.63 17.13 16.57 17.12 383,868 +0.41(+2.45%)
Feb 10, 2023 16.50 16.82 16.33 16.71 525,884 +0.08(+0.47%)
Feb 09, 2023 17.26 17.30 16.61 16.64 487,949 -0.38(-2.23%)
Feb 08, 2023 16.94 17.06 16.66 17.02 488,645 +0.04(+0.23%)
Feb 07, 2023 17.03 17.11 16.33 16.98 1,046,483 -0.11(-0.63%)
Feb 06, 2023 17.61 17.73 16.96 17.08 632,257 -0.59(-3.36%)
Feb 03, 2023 17.93 18.17 17.54 17.68 464,661 -0.44(-2.42%)
Feb 02, 2023 18.11 18.69 17.67 18.11 865,178 +0.20(+1.14%)
Feb 01, 2023 18.16 18.39 17.81 17.91 735,444 -0.46(-2.49%)
Jan 31, 2023 18.17 18.48 18.13 18.37 525,350 +0.17(+0.91%)
Jan 30, 2023 18.04 18.47 18.03 18.20 469,216 +0.03(+0.16%)
Jan 27, 2023 17.99 18.25 17.77 18.17 408,301 -0.09(-0.48%)
Jan 26, 2023 17.66 18.29 17.50 18.26 503,403 +0.81(+4.63%)
Jan 25, 2023 17.59 17.62 17.31 17.45 657,456 -0.48(-2.66%)
Jan 24, 2023 17.42 17.96 17.26 17.93 382,704 +0.09(+0.49%)
Jan 23, 2023 17.72 18.38 17.72 17.84 505,931 -0.03(-0.16%)
Jan 20, 2023 18.58 18.58 17.54 17.87 805,347 -0.56(-3.06%)
Jan 19, 2023 18.39 18.65 18.34 18.44 483,238 -0.09(-0.47%)
Jan 18, 2023 19.12 19.14 18.38 18.52 465,099 -0.50(-2.61%)
Jan 17, 2023 19.35 19.58 18.98 19.02 429,269 -0.30(-1.56%)
Jan 13, 2023 19.20 19.43 18.97 19.32 426,602 +0.00(+0.00%)
Jan 12, 2023 19.66 19.66 18.95 19.32 531,954 +0.58(+3.12%)
Jan 11, 2023 19.18 19.21 18.56 18.74 442,434 -0.44(-2.28%)
Jan 10, 2023 19.12 19.31 18.81 19.18 506,314 +0.23(+1.23%)
Jan 09, 2023 19.44 19.44 18.80 18.94 399,057 +0.30(+1.62%)
Jan 06, 2023 18.16 18.78 17.96 18.64 383,230 +0.78(+4.36%)
Jan 05, 2023 18.57 18.57 17.85 17.86 369,517 -0.72(-3.88%)
Jan 04, 2023 18.45 18.95 18.44 18.58 406,100 +0.25(+1.38%)
Jan 03, 2023 18.21 18.71 18.15 18.33 357,386 +0.04(+0.21%)
Dec 30, 2022 18.17 18.48 18.10 18.29 294,336 +0.00(+0.00%)
Dec 29, 2022 17.74 18.34 17.72 18.29 337,889 +0.53(+2.96%)
Dec 28, 2022 17.85 18.23 17.62 17.76 396,351 -0.28(-1.56%)
Dec 27, 2022 18.26 18.27 17.96 18.05 260,491 -0.24(-1.33%)
Dec 23, 2022 17.99 18.41 17.85 18.29 238,079 +0.12(+0.64%)
Dec 22, 2022 18.34 18.34 17.99 18.17 237,998 -0.35(-1.89%)
Dec 21, 2022 18.07 18.68 18.03 18.52 266,782 +0.46(+2.53%)
Dec 20, 2022 18.01 18.19 17.76 18.07 542,890 -0.06(-0.32%)
Dec 19, 2022 18.33 18.51 17.99 18.12 634,768 -0.31(-1.69%)
Dec 16, 2022 18.66 18.89 18.33 18.44 2,648,626 -0.37(-1.97%)
Dec 15, 2022 19.69 19.78 18.55 18.81 802,616 -1.20(-5.99%)
Dec 14, 2022 19.90 20.47 19.74 20.00 688,764 +0.20(+1.03%)
Dec 13, 2022 20.40 20.59 19.70 19.80 587,465 -0.13(-0.63%)
Dec 12, 2022 19.70 19.93 19.52 19.93 305,630 +0.49(+2.50%)
Dec 09, 2022 19.98 19.98 19.40 19.44 295,330 -0.51(-2.54%)
Dec 08, 2022 18.74 19.98 18.72 19.95 429,892 +1.40(+7.56%)
Dec 07, 2022 18.91 19.04 18.51 18.54 577,110 -0.32(-1.70%)
Dec 06, 2022 19.97 20.14 18.84 18.86 464,480 -1.20(-5.97%)
Dec 05, 2022 20.39 20.39 19.92 20.06 312,170 -0.25(-1.25%)
Dec 02, 2022 20.01 20.33 19.64 20.31 509,928 +0.30(+1.51%)
Dec 01, 2022 19.86 20.01 19.61 20.01 318,582 +0.28(+1.43%)
Nov 30, 2022 19.08 19.78 18.90 19.73 646,688 +0.77(+4.06%)
Nov 29, 2022 19.33 19.33 18.90 18.96 348,012 -0.10(-0.51%)
Nov 28, 2022 19.53 19.60 18.84 19.06 367,995 -0.69(-3.50%)
Nov 25, 2022 20.23 20.29 19.72 19.75 163,800 +0.04(+0.20%)
Nov 23, 2022 19.82 20.29 19.53 19.71 435,529 -0.10(-0.49%)
Nov 22, 2022 20.01 20.03 19.75 19.81 349,827 -0.17(-0.83%)
Nov 21, 2022 20.17 20.25 19.62 19.97 311,409 -0.43(-2.10%)
Nov 18, 2022 20.22 21.01 20.10 20.40 575,617 +0.61(+3.09%)
Nov 17, 2022 19.67 19.80 19.27 19.79 402,231 +0.01(+0.05%)
Nov 16, 2022 20.61 20.71 19.70 19.78 485,665 -1.10(-5.25%)
Nov 15, 2022 19.84 20.98 19.84 20.88 709,658 +1.62(+8.40%)
Nov 14, 2022 18.96 19.58 18.95 19.26 466,028 +0.23(+1.22%)
Nov 11, 2022 18.82 19.42 18.59 19.03 616,013 +0.20(+1.08%)
Nov 10, 2022 18.09 18.94 17.95 18.82 649,716 +1.19(+6.76%)
Nov 09, 2022 19.44 19.44 17.59 17.63 1,139,693 -1.96(-9.99%)
Nov 08, 2022 19.63 20.13 18.12 19.59 1,938,363 -0.43(-2.13%)
Nov 07, 2022 19.92 20.25 19.78 20.01 917,780 +0.15(+0.73%)
Nov 04, 2022 21.72 21.72 19.24 19.87 1,177,658 -1.76(-8.15%)
Nov 03, 2022 21.41 21.81 21.33 21.63 361,894 -0.07(-0.31%)
Nov 02, 2022 22.07 21.56 21.70 535,833 -0.26(-1.19%)
Nov 01, 2022 21.92 22.13 21.63 21.96 424,013 +0.19(+0.89%)
Oct 31, 2022 21.63 22.22 21.63 21.77 654,033 -0.04(-0.18%)
Oct 28, 2022 21.78 21.99 21.71 21.81 460,105 +0.05(+0.22%)
Oct 27, 2022 21.80 22.12 21.57 21.76 528,493 +0.06(+0.27%)
Oct 26, 2022 21.28 21.90 21.15 21.70 574,507 +0.63(+2.99%)
Oct 25, 2022 19.44 21.69 19.16 21.07 1,893,715 +2.35(+12.53%)
Oct 24, 2022 18.71 18.84 18.41 18.73 211,492 +0.20(+1.10%)
Oct 21, 2022 18.28 18.70 18.21 18.52 299,293 +0.40(+2.19%)
Oct 20, 2022 18.34 18.77 18.11 18.12 345,246 -0.36(-1.94%)
Oct 19, 2022 18.69 18.84 18.38 18.48 351,550 -0.51(-2.70%)
Oct 18, 2022 19.24 19.50 18.68 19.00 574,850 -0.12(-0.61%)
Oct 17, 2022 19.09 19.38 18.89 19.11 494,417 +0.43(+2.28%)
Oct 14, 2022 19.08 19.20 18.48 18.69 388,774 -0.59(-3.07%)
Oct 13, 2022 18.56 19.30 18.22 19.28 396,354 +0.55(+2.95%)
Oct 12, 2022 18.90 19.12 18.73 18.73 276,369 -0.18(-0.97%)
Oct 11, 2022 19.19 19.37 18.59 18.91 418,990 -0.49(-2.55%)
Oct 10, 2022 19.70 19.96 19.05 19.40 403,181 -0.48(-2.44%)
Oct 07, 2022 19.53 19.96 19.53 19.89 868,636 +0.29(+1.48%)
Oct 06, 2022 19.95 20.14 19.46 19.60 667,034 -0.46(-2.27%)
Oct 05, 2022 19.70 20.23 19.63 20.05 445,327 +0.16(+0.83%)
Oct 04, 2022 19.38 19.89 19.34 19.89 821,935 +0.72(+3.74%)
Oct 03, 2022 19.14 19.22 18.76 19.17 704,864 +0.19(+1.02%)
Sep 30, 2022 18.75 19.39 18.61 18.98 589,502 +0.24(+1.29%)
Sep 29, 2022 18.72 18.85 18.50 18.74 525,315 -0.26(-1.38%)
Sep 28, 2022 18.62 19.17 18.27 19.00 591,090 +0.61(+3.32%)
Sep 27, 2022 18.63 18.91 18.10 18.39 563,912 -0.03(-0.16%)
Sep 26, 2022 17.69 19.00 17.61 18.42 1,042,509 +0.86(+4.91%)
Sep 23, 2022 17.81 18.08 17.29 17.55 678,523 -0.54(-3.00%)
Sep 22, 2022 18.14 18.25 17.91 18.10 693,607 -0.16(-0.85%)
Sep 21, 2022 18.01 18.62 17.92 18.25 691,567 +0.19(+1.07%)
Sep 20, 2022 18.28 18.32 17.80 18.06 1,148,929 +0.32(+1.80%)
Sep 19, 2022 17.65 18.12 17.48 17.74 1,141,479 -0.28(-1.56%)
Sep 16, 2022 17.12 18.26 16.89 18.02 4,096,802 +0.73(+4.20%)
Sep 15, 2022 17.59 17.70 16.98 17.29 1,332,332 -0.57(-3.20%)
Sep 14, 2022 18.43 18.59 17.73 17.86 1,263,373 -0.47(-2.54%)
Sep 13, 2022 19.52 19.52 18.12 18.33 954,380 -1.32(-6.71%)
Sep 12, 2022 19.61 20.20 19.20 19.65 681,298 +0.22(+1.15%)
Sep 09, 2022 19.55 19.62 19.07 19.42 531,112 +0.15(+0.75%)
Sep 08, 2022 19.60 19.72 18.84 19.28 793,095 -0.47(-2.40%)
Sep 07, 2022 19.64 20.02 19.27 19.75 995,731 +0.07(+0.34%)
Sep 06, 2022 21.77 21.81 19.57 19.69 1,406,325 -2.30(-10.45%)
Sep 02, 2022 22.30 22.47 21.70 21.98 625,180 -0.02(-0.09%)
Sep 01, 2022 22.29 22.79 21.75 22.00 698,328 -0.52(-2.32%)
Aug 31, 2022 23.11 23.20 22.14 22.53 669,491 -0.41(-1.78%)
Aug 30, 2022 23.20 23.32 22.54 22.93 555,833 -0.20(-0.88%)
Aug 29, 2022 23.21 23.39 22.80 23.14 425,856 -0.46(-1.93%)
Aug 26, 2022 23.75 24.09 23.44 23.59 582,226 -0.13(-0.53%)
Aug 25, 2022 23.65 24.17 23.52 23.72 386,568 +0.09(+0.37%)
Aug 24, 2022 23.80 23.80 23.55 23.63 294,652 -0.10(-0.41%)
Aug 23, 2022 23.81 24.19 23.71 23.73 345,927 +0.03(+0.12%)
Aug 22, 2022 23.86 23.94 23.50 23.70 449,184 -0.62(-2.55%)
Aug 19, 2022 23.96 24.69 23.08 24.32 614,638 +0.22(+0.93%)
Aug 18, 2022 23.36 24.22 23.36 24.10 521,280 +0.69(+2.94%)
Aug 17, 2022 23.94 23.94 23.37 23.41 508,267 -0.57(-2.38%)
Aug 16, 2022 23.78 24.22 23.58 23.98 518,630 -0.15(-0.64%)
Aug 15, 2022 23.31 24.19 23.20 24.13 568,161 +0.48(+2.04%)
Aug 12, 2022 23.37 23.68 23.04 23.65 629,203 +0.30(+1.28%)
Aug 11, 2022 23.34 23.66 23.24 23.35 460,331 -0.07(-0.29%)
Aug 10, 2022 22.92 23.58 22.79 23.42 822,736 +0.63(+2.75%)
Aug 09, 2022 22.98 23.27 22.46 22.79 690,510 -0.25(-1.09%)
Aug 08, 2022 23.08 23.20 22.76 23.04 944,237 +0.02(+0.08%)
Aug 05, 2022 22.06 23.27 22.06 23.02 644,201 +0.71(+3.20%)
Aug 04, 2022 23.72 24.42 21.51 22.31 2,319,753 -1.55(-6.48%)
Aug 03, 2022 23.52 24.04 23.19 23.85 743,561 +0.30(+1.27%)
Aug 02, 2022 23.45 23.99 23.27 23.55 700,569 -0.21(-0.89%)
Aug 01, 2022 23.11 24.05 21.53 23.77 974,844 +0.50(+2.16%)
Jul 29, 2022 23.14 23.58 22.78 23.26 1,625,724 -0.02(-0.08%)
Jul 28, 2022 23.05 23.53 22.37 23.28 1,158,976 +0.25(+1.09%)
Jul 27, 2022 22.89 23.18 22.52 23.03 1,061,642 +0.14(+0.63%)
Jul 26, 2022 22.60 23.48 22.43 22.89 1,158,113 -0.26(-1.13%)
Jul 25, 2022 23.18 23.49 22.70 23.15 1,909,900 -0.03(-0.13%)
Jul 22, 2022 23.11 23.18 22.68 23.18 681,673 +0.09(+0.38%)
Jul 21, 2022 22.39 23.16 22.01 23.09 932,465 +0.62(+2.75%)
Jul 20, 2022 21.37 22.68 21.23 22.47 1,610,280 +0.89(+4.12%)
Jul 19, 2022 20.80 21.72 20.80 21.58 1,069,144 +0.92(+4.44%)
Jul 18, 2022 19.51 20.82 19.51 20.67 900,952 +1.16(+5.94%)
Jul 15, 2022 18.53 19.60 18.15 19.51 838,133 +0.95(+5.10%)
Jul 14, 2022 19.30 19.30 18.40 18.56 715,176 -0.35(-1.84%)
Jul 13, 2022 18.81 19.47 18.68 18.91 1,216,441 -0.26(-1.36%)
Jul 12, 2022 19.40 19.85 18.74 19.17 11,173,357 -0.22(-1.15%)
Jul 11, 2022 19.77 20.18 19.36 19.39 3,036,660 -0.46(-2.33%)
Jul 08, 2022 19.30 20.26 19.26 19.86 2,514,015 +0.39(+1.98%)
Jul 07, 2022 18.37 19.84 18.15 19.47 1,190,732 +1.30(+7.18%)
Jul 06, 2022 17.33 18.31 17.01 18.17 950,201 +0.75(+4.33%)
Jul 05, 2022 17.27 17.56 16.77 17.41 386,310 -0.14(-0.82%)
Jul 01, 2022 16.90 17.63 16.82 17.56 351,988 +0.63(+3.71%)
Jun 30, 2022 17.12 17.37 16.89 16.93 959,463 -0.45(-2.61%)
Jun 29, 2022 17.81 17.89 17.29 17.38 375,077 -0.36(-2.01%)
Jun 28, 2022 18.04 18.32 17.71 17.74 153,076 -0.22(-1.24%)
Jun 27, 2022 18.00 18.09 17.78 17.96 193,171 +0.13(+0.70%)
Jun 24, 2022 17.55 18.07 17.43 17.84 1,391,187 +0.46(+2.67%)
Jun 23, 2022 17.44 17.50 17.26 17.37 328,820 -0.07(-0.39%)
Jun 22, 2022 17.68 17.84 16.94 17.44 263,326 -0.43(-2.38%)
Jun 21, 2022 17.42 17.96 17.27 17.87 244,245 +0.74(+4.34%)
Jun 17, 2022 17.04 17.61 16.89 17.12 733,326 +0.29(+1.72%)
Jun 16, 2022 17.41 17.43 16.42 16.83 433,488 -0.93(-5.22%)
Jun 15, 2022 17.53 18.00 17.43 17.76 294,108 +0.33(+1.88%)
Jun 14, 2022 17.43 17.62 17.15 17.43 204,865 +0.07(+0.39%)
Jun 13, 2022 17.34 17.60 17.19 17.36 358,100 -0.37(-2.07%)
Jun 10, 2022 18.01 18.11 17.61 17.73 221,141 -0.58(-3.16%)
Jun 09, 2022 18.48 18.67 18.29 18.31 204,230 -0.29(-1.56%)
Jun 08, 2022 18.64 18.77 18.42 18.60 238,355 -0.07(-0.36%)
Jun 07, 2022 18.43 18.70 18.37 18.67 191,802 +0.07(+0.36%)
Jun 06, 2022 18.71 18.87 18.33 18.60 244,463 -0.04(-0.21%)
Jun 03, 2022 19.15 19.17 18.42 18.64 522,364 -0.38(-1.98%)
Jun 02, 2022 18.32 19.11 18.29 19.02 361,443 +0.71(+3.91%)
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.