Adtran Holdings Inc (NQ: ADTN )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 01, 2024	6.160	6.375	6.140	6.180	417,429	+0.10(+1.73%)
Oct 31, 2024	6.410	6.410	6.070	6.075	287,284	-0.30(-4.78%)
Oct 30, 2024	6.420	6.490	6.355	6.380	348,951	-0.07(-1.09%)
Oct 29, 2024	6.380	6.460	6.335	6.450	649,982	+0.09(+1.42%)
Oct 28, 2024	6.360	6.450	6.330	6.360	250,687	+0.07(+1.11%)
Oct 25, 2024	6.230	6.420	6.220	6.290	327,864	+0.11(+1.78%)
Oct 24, 2024	6.200	6.290	6.083	6.180	294,555	+0.07(+1.15%)
Oct 23, 2024	6.230	6.300	6.045	6.110	278,872	-0.18(-2.86%)
Oct 22, 2024	6.240	6.370	6.165	6.290	387,702	+0.03(+0.48%)
Oct 21, 2024	6.320	6.360	6.220	6.260	309,044	-0.06(-0.95%)
Oct 18, 2024	6.330	6.490	6.285	6.320	428,778	+0.01(+0.16%)
Oct 17, 2024	6.180	6.330	6.145	6.310	414,104	+0.15(+2.44%)
Oct 16, 2024	6.150	6.270	6.130	6.160	439,274	+0.04(+0.65%)
Oct 15, 2024	6.010	6.200	5.920	6.120	671,947	+0.17(+2.86%)
Oct 14, 2024	5.930	5.970	5.825	5.950	282,023	+0.04(+0.68%)
Oct 11, 2024	5.760	5.930	5.760	5.910	264,651	+0.16(+2.78%)
Oct 10, 2024	5.800	5.820	5.680	5.750	317,245	-0.09(-1.54%)
Oct 09, 2024	5.780	5.915	5.730	5.840	526,226	+0.04(+0.69%)
Oct 08, 2024	5.810	5.830	5.690	5.800	953,399	+0.02(+0.35%)
Oct 07, 2024	5.830	5.915	5.670	5.780	232,879	-0.10(-1.70%)
Oct 04, 2024	5.980	6.095	5.810	5.880	376,986	+0.03(+0.51%)
Oct 03, 2024	5.890	5.905	5.725	5.850	325,230	-0.10(-1.68%)
Oct 02, 2024	5.820	5.970	5.811	5.950	185,919	+0.09(+1.54%)
Oct 01, 2024	5.890	5.900	5.695	5.860	529,492	-0.07(-1.18%)
Sep 30, 2024	5.850	5.950	5.840	5.930	268,570	+0.02(+0.34%)
Sep 27, 2024	6.030	6.085	5.870	5.910	282,960	-0.01(-0.17%)
Sep 26, 2024	5.920	6.050	5.890	5.920	447,904	+0.13(+2.25%)
Sep 25, 2024	6.010	6.010	5.745	5.790	476,178	-0.23(-3.82%)
Sep 24, 2024	5.630	6.048	5.630	6.020	549,259	+0.40(+7.12%)
Sep 23, 2024	5.790	5.930	5.595	5.620	264,953	-0.12(-2.09%)
Sep 20, 2024	5.650	5.880	5.650	5.740	1,220,298	-0.10(-1.71%)
Sep 19, 2024	5.690	5.900	5.575	5.840	643,431	+0.34(+6.18%)
Sep 18, 2024	5.610	5.830	5.490	5.500	629,138	-0.10(-1.79%)
Sep 17, 2024	5.430	5.900	5.420	5.600	758,336	+0.17(+3.13%)
Sep 16, 2024	5.460	5.470	5.260	5.430	322,654	-0.01(-0.18%)
Sep 13, 2024	5.360	5.470	5.350	5.440	578,469	+0.19(+3.62%)
Sep 12, 2024	5.200	5.335	5.115	5.250	299,980	+0.07(+1.35%)
Sep 11, 2024	5.000	5.190	4.965	5.180	420,815	+0.19(+3.81%)
Sep 10, 2024	5.020	5.020	4.925	4.990	356,110	-0.04(-0.80%)
Sep 09, 2024	5.030	5.170	5.000	5.030	272,897	-0.02(-0.40%)
Sep 06, 2024	5.200	5.210	5.020	5.050	412,944	-0.14(-2.70%)
Sep 05, 2024	5.220	5.270	5.090	5.190	390,307	-0.02(-0.38%)
Sep 04, 2024	5.380	5.400	5.200	5.210	585,964	-0.18(-3.34%)

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.