Adtran Holdings Inc (NQ: ADTN )

5.500 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 17.82 17.97 17.43 17.82 573,990 +0.05(+0.29%)
Oct 30, 2007 17.93 18.37 17.39 17.77 718,853 -0.14(-0.79%)
Oct 29, 2007 17.70 18.25 17.66 17.91 1,394,370 +0.24(+1.38%)
Oct 26, 2007 16.83 17.76 16.75 17.66 1,631,164 +0.87(+5.20%)
Oct 25, 2007 16.93 17.14 16.51 16.79 1,788,170 -0.23(-1.35%)
Oct 24, 2007 17.40 17.40 16.86 17.02 1,311,022 -0.53(-3.00%)
Oct 23, 2007 17.68 17.78 17.34 17.54 883,788 +0.01(+0.04%)
Oct 22, 2007 16.91 17.72 16.77 17.54 981,275 +0.50(+2.91%)
Oct 19, 2007 17.60 17.71 16.91 17.04 910,086 -0.54(-3.07%)
Oct 18, 2007 17.31 17.74 17.24 17.58 1,097,899 +0.29(+1.67%)
Oct 17, 2007 17.91 17.99 17.06 17.29 1,390,760 -0.50(-2.83%)
Oct 16, 2007 17.10 18.06 16.58 17.80 3,907,826 +1.24(+7.51%)
Oct 15, 2007 16.66 17.02 16.33 16.55 1,499,370 -0.16(-0.97%)
Oct 12, 2007 17.10 17.26 16.66 16.72 1,365,574 -0.33(-1.95%)
Oct 11, 2007 17.57 17.58 16.76 17.05 991,213 -0.48(-2.75%)
Oct 10, 2007 17.54 17.75 17.34 17.53 1,021,394 +0.36(+2.11%)
Oct 09, 2007 17.32 17.34 17.09 17.17 467,975 -0.13(-0.77%)
Oct 08, 2007 17.11 17.36 17.03 17.30 518,453 +0.11(+0.65%)
Oct 05, 2007 17.11 17.47 16.87 17.19 817,368 +0.24(+1.40%)
Oct 04, 2007 16.91 16.99 16.74 16.95 701,576 +0.13(+0.79%)
Oct 03, 2007 16.77 16.88 16.63 16.82 635,922 -0.07(-0.44%)
Oct 02, 2007 17.42 17.45 16.59 16.89 1,811,380 -0.45(-2.60%)
Oct 01, 2007 17.03 17.57 16.92 17.34 943,241 +0.30(+1.74%)
Sep 28, 2007 16.97 17.22 16.82 17.05 1,132,322 +0.02(+0.13%)
Sep 27, 2007 16.60 17.21 16.51 17.03 1,111,349 +0.52(+3.14%)
Sep 26, 2007 16.63 16.86 16.49 16.51 1,120,640 -0.03(-0.18%)
Sep 25, 2007 17.13 17.13 16.15 16.54 2,314,908 -0.37(-2.19%)
Sep 24, 2007 18.11 18.25 16.40 16.91 5,825,974 -2.64(-13.52%)
Sep 21, 2007 19.74 19.81 19.51 19.55 920,055 +0.00(+0.00%)
Sep 20, 2007 19.17 19.58 19.11 19.55 691,139 +0.33(+1.69%)
Sep 19, 2007 18.91 19.39 18.89 19.22 895,977 +0.39(+2.08%)
Sep 18, 2007 18.51 18.97 18.44 18.83 1,095,113 +0.41(+2.25%)
Sep 17, 2007 18.72 18.73 18.31 18.42 1,037,374 -0.32(-1.70%)
Sep 14, 2007 18.51 18.79 18.34 18.74 765,370 +0.11(+0.60%)
Sep 13, 2007 18.80 18.88 18.54 18.62 552,731 -0.21(-1.10%)
Sep 12, 2007 18.78 19.01 18.68 18.83 581,837 -0.04(-0.20%)
Sep 11, 2007 18.48 18.95 18.31 18.87 820,661 +0.38(+2.04%)
Sep 10, 2007 18.48 18.60 18.06 18.49 1,215,206 +0.07(+0.36%)
Sep 07, 2007 18.74 18.78 18.29 18.43 1,331,447 -0.56(-2.96%)
Sep 06, 2007 19.26 19.36 18.76 18.99 1,304,685 -0.27(-1.38%)
Sep 05, 2007 19.46 19.48 19.02 19.25 1,368,991 -0.30(-1.55%)
Sep 04, 2007 19.69 19.83 19.46 19.56 989,045 -0.23(-1.16%)
Aug 31, 2007 19.76 19.89 19.59 19.79 499,493 +0.26(+1.33%)
Aug 30, 2007 19.33 19.79 19.17 19.53 880,891 +0.01(+0.04%)
Aug 29, 2007 19.23 19.53 19.20 19.52 722,600 +0.44(+2.33%)
Aug 28, 2007 19.58 19.58 19.06 19.08 646,810 -0.62(-3.16%)
Aug 27, 2007 19.91 19.91 19.59 19.70 425,671 -0.21(-1.08%)
Aug 24, 2007 19.67 19.94 19.59 19.91 588,128 +0.18(+0.90%)
Aug 23, 2007 19.99 20.05 19.42 19.74 907,082 -0.10(-0.52%)
Aug 22, 2007 19.91 20.06 19.79 19.84 806,757 +0.08(+0.41%)
Aug 21, 2007 19.42 19.91 19.42 19.76 787,846 +0.25(+1.29%)
Aug 20, 2007 19.25 19.62 19.25 19.51 964,370 +0.24(+1.23%)
Aug 17, 2007 19.25 19.61 18.91 19.27 1,712,967 +0.66(+3.54%)
Aug 16, 2007 18.28 18.61 18.08 18.61 1,618,251 +0.21(+1.17%)
Aug 15, 2007 18.51 18.85 18.37 18.40 609,009 -0.17(-0.92%)
Aug 14, 2007 18.82 18.97 18.57 18.57 488,908 -0.27(-1.45%)
Aug 13, 2007 18.71 19.08 18.65 18.84 701,664 +0.21(+1.11%)
Aug 10, 2007 18.09 18.95 17.82 18.63 1,620,303 +0.31(+1.70%)
Aug 09, 2007 18.23 18.54 18.07 18.32 2,204,593 -0.13(-0.68%)
Aug 08, 2007 18.48 18.70 18.27 18.45 2,472,042 +0.14(+0.77%)
Aug 07, 2007 18.31 18.59 18.17 18.31 2,425,908 -0.10(-0.56%)
Aug 06, 2007 19.11 19.11 18.11 18.41 2,827,926 -0.55(-2.89%)
Aug 03, 2007 19.02 19.62 18.80 18.96 2,207,249 -0.66(-3.36%)
Aug 02, 2007 19.39 19.71 19.32 19.62 1,338,327 +0.27(+1.42%)
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.