ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Adtran Holdings Inc (NQ: ADTN )

6.230 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 6.200 6.275 6.075 6.230 490,881 +0.03(+0.48%)
Jul 18, 2024 6.320 6.490 6.195 6.200 963,465 -0.15(-2.36%)
Jul 17, 2024 6.160 6.435 6.090 6.350 900,736 +0.12(+1.93%)
Jul 16, 2024 6.010 6.230 5.975 6.230 1,311,050 +0.33(+5.59%)
Jul 15, 2024 5.810 5.940 5.685 5.900 634,471 +0.12(+2.08%)
Jul 12, 2024 5.550 5.845 5.503 5.780 668,674 +0.28(+5.09%)
Jul 11, 2024 5.290 5.510 5.290 5.500 640,811 +0.26(+4.96%)
Jul 10, 2024 5.230 5.270 5.100 5.240 404,359 +0.04(+0.77%)
Jul 09, 2024 5.190 5.235 5.110 5.200 549,407 -0.03(-0.57%)
Jul 08, 2024 5.260 5.400 5.210 5.230 548,174 +0.04(+0.77%)
Jul 05, 2024 5.170 5.205 5.079 5.190 573,123 +0.07(+1.37%)
Jul 03, 2024 5.130 5.150 5.070 5.120 443,793 -0.01(-0.19%)
Jul 02, 2024 5.120 5.140 5.020 5.130 571,623 +0.01(+0.20%)
Jul 01, 2024 5.280 5.350 5.100 5.120 1,212,348 -0.14(-2.66%)
Jun 28, 2024 5.050 5.395 5.050 5.260 2,458,228 +0.27(+5.41%)
Jun 27, 2024 4.860 5.000 4.770 4.990 993,846 +0.17(+3.53%)
Jun 26, 2024 4.890 4.970 4.815 4.820 1,440,034 -0.10(-2.03%)
Jun 25, 2024 5.100 5.150 4.870 4.920 1,896,044 -0.21(-4.09%)
Jun 24, 2024 5.350 5.470 5.060 5.130 1,487,022 -0.16(-3.02%)
Jun 21, 2024 5.210 5.690 5.210 5.290 15,360,453 +0.09(+1.73%)
Jun 20, 2024 4.970 5.210 4.920 5.200 1,548,999 +0.23(+4.63%)
Jun 18, 2024 4.960 5.000 4.850 4.970 1,236,360 +0.04(+0.81%)
Jun 17, 2024 5.000 5.060 4.720 4.930 1,511,844 -0.10(-1.99%)
Jun 14, 2024 5.000 5.040 4.890 5.030 1,186,745 -0.04(-0.79%)
Jun 13, 2024 5.230 5.250 5.035 5.070 1,723,227 -0.15(-2.87%)
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%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.