Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	20.30	20.69	20.22	20.60	340,520	+0.30(+1.48%)
Sep 28, 2017	20.43	20.90	20.22	20.30	711,652	-0.21(-1.05%)
Sep 27, 2017	19.91	20.86	19.79	20.52	1,057,650	+0.64(+3.24%)
Sep 26, 2017	19.49	19.91	19.40	19.87	424,868	+0.47(+2.43%)
Sep 25, 2017	19.40	19.59	19.23	19.40	334,982	-0.04(-0.22%)
Sep 22, 2017	19.27	19.57	19.27	19.44	169,677	+0.17(+0.89%)
Sep 21, 2017	19.36	19.44	19.19	19.27	218,923	-0.04(-0.22%)
Sep 20, 2017	19.23	19.44	19.19	19.31	265,025	+0.09(+0.45%)
Sep 19, 2017	19.31	19.61	19.10	19.23	642,677	-0.09(-0.44%)
Sep 18, 2017	19.31	19.31	19.19	19.31	239,069	+0.04(+0.22%)
Sep 15, 2017	19.19	19.31	19.06	19.27	704,089	+0.09(+0.45%)
Sep 14, 2017	19.10	19.25	19.06	19.19	249,458	+0.09(+0.45%)
Sep 13, 2017	19.14	19.23	19.06	19.10	253,443	-0.09(-0.45%)
Sep 12, 2017	18.97	19.19	18.93	19.19	415,849	+0.26(+1.36%)
Sep 11, 2017	18.76	19.03	18.67	18.93	256,040	+0.30(+1.61%)
Sep 08, 2017	18.54	18.76	18.37	18.63	249,141	+0.00(+0.00%)
Sep 07, 2017	18.67	18.71	18.43	18.63	220,596	+0.00(+0.00%)
Sep 06, 2017	18.67	18.80	18.54	18.63	232,583	+0.04(+0.23%)
Sep 05, 2017	19.10	19.10	18.43	18.58	327,251	-0.52(-2.70%)

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.