Adtran Holdings Inc (NQ: ADTN )

5.740 UNCHANGED
Streaming Delayed Price Updated: 10:12 AM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 17.82 17.97 17.44 17.82 573,887 +0.05(+0.29%)
Oct 30, 2007 17.93 18.38 17.39 17.77 718,723 -0.14(-0.79%)
Oct 29, 2007 17.70 18.25 17.66 17.91 1,394,118 +0.24(+1.38%)
Oct 26, 2007 16.84 17.76 16.76 17.67 1,630,870 +0.87(+5.20%)
Oct 25, 2007 16.93 17.14 16.51 16.79 1,787,847 -0.23(-1.35%)
Oct 24, 2007 17.41 17.41 16.86 17.02 1,310,785 -0.53(-3.00%)
Oct 23, 2007 17.68 17.78 17.34 17.55 883,628 +0.01(+0.04%)
Oct 22, 2007 16.91 17.73 16.78 17.54 981,098 +0.50(+2.91%)
Oct 19, 2007 17.60 17.71 16.92 17.04 909,922 -0.54(-3.07%)
Oct 18, 2007 17.31 17.74 17.24 17.58 1,097,700 +0.29(+1.67%)
Oct 17, 2007 17.92 17.99 17.07 17.30 1,390,509 -0.50(-2.83%)
Oct 16, 2007 17.10 18.07 16.58 17.80 3,907,120 +1.24(+7.51%)
Oct 15, 2007 16.66 17.02 16.33 16.56 1,499,100 -0.16(-0.97%)
Oct 12, 2007 17.10 17.26 16.67 16.72 1,365,328 -0.33(-1.95%)
Oct 11, 2007 17.58 17.58 16.76 17.05 991,034 -0.48(-2.74%)
Oct 10, 2007 17.54 17.75 17.34 17.53 1,021,210 +0.36(+2.11%)
Oct 09, 2007 17.33 17.34 17.10 17.17 467,890 -0.13(-0.77%)
Oct 08, 2007 17.12 17.36 17.04 17.30 518,359 +0.11(+0.65%)
Oct 05, 2007 17.11 17.47 16.87 17.19 817,220 +0.24(+1.40%)
Oct 04, 2007 16.91 16.99 16.75 16.95 701,450 +0.13(+0.79%)
Oct 03, 2007 16.77 16.88 16.63 16.82 635,808 -0.07(-0.44%)
Oct 02, 2007 17.42 17.45 16.59 16.90 1,811,054 -0.45(-2.60%)
Oct 01, 2007 17.03 17.57 16.93 17.35 943,071 +0.30(+1.74%)
Sep 28, 2007 16.97 17.22 16.82 17.05 1,132,117 +0.02(+0.13%)
Sep 27, 2007 16.60 17.21 16.51 17.03 1,111,149 +0.52(+3.14%)
Sep 26, 2007 16.63 16.86 16.50 16.51 1,120,438 -0.03(-0.18%)
Sep 25, 2007 17.13 17.13 16.16 16.54 2,314,490 -0.37(-2.19%)
Sep 24, 2007 18.11 18.25 16.40 16.91 5,824,923 -2.64(-13.52%)
Sep 21, 2007 19.74 19.81 19.51 19.55 919,888 +0.00(+0.00%)
Sep 20, 2007 19.17 19.58 19.12 19.55 691,015 +0.33(+1.69%)
Sep 19, 2007 18.92 19.40 18.89 19.23 895,815 +0.39(+2.08%)
Sep 18, 2007 18.51 18.97 18.44 18.84 1,094,915 +0.41(+2.25%)
Sep 17, 2007 18.72 18.73 18.31 18.42 1,037,187 -0.32(-1.70%)
Sep 14, 2007 18.51 18.79 18.34 18.74 765,232 +0.11(+0.60%)
Sep 13, 2007 18.80 18.88 18.54 18.63 552,632 -0.21(-1.10%)
Sep 12, 2007 18.78 19.01 18.68 18.84 581,732 -0.04(-0.20%)
Sep 11, 2007 18.48 18.95 18.31 18.87 820,513 +0.38(+2.04%)
Sep 10, 2007 18.49 18.61 18.07 18.50 1,214,986 +0.07(+0.36%)
Sep 07, 2007 18.75 18.78 18.30 18.43 1,331,207 -0.56(-2.96%)
Sep 06, 2007 19.27 19.36 18.76 18.99 1,304,450 -0.27(-1.38%)
Sep 05, 2007 19.46 19.49 19.03 19.26 1,368,744 -0.30(-1.55%)
Sep 04, 2007 19.69 19.84 19.46 19.56 988,867 -0.23(-1.16%)
Aug 31, 2007 19.76 19.89 19.59 19.79 499,403 +0.26(+1.33%)
Aug 30, 2007 19.33 19.80 19.18 19.53 880,732 +0.01(+0.04%)
Aug 29, 2007 19.24 19.53 19.20 19.52 722,469 +0.44(+2.33%)
Aug 28, 2007 19.58 19.58 19.07 19.08 646,694 -0.62(-3.16%)
Aug 27, 2007 19.92 19.92 19.59 19.70 425,594 -0.21(-1.08%)
Aug 24, 2007 19.67 19.95 19.60 19.92 588,022 +0.18(+0.90%)
Aug 23, 2007 19.99 20.06 19.43 19.74 906,918 -0.10(-0.52%)
Aug 22, 2007 19.91 20.06 19.79 19.84 806,611 +0.08(+0.41%)
Aug 21, 2007 19.43 19.91 19.42 19.76 787,704 +0.25(+1.29%)
Aug 20, 2007 19.25 19.62 19.25 19.51 964,196 +0.24(+1.23%)
Aug 17, 2007 19.26 19.61 18.92 19.27 1,712,657 +0.66(+3.54%)
Aug 16, 2007 18.29 18.61 18.09 18.61 1,617,959 +0.21(+1.17%)
Aug 15, 2007 18.52 18.86 18.37 18.40 608,899 -0.17(-0.92%)
Aug 14, 2007 18.82 18.98 18.57 18.57 488,820 -0.27(-1.45%)
Aug 13, 2007 18.72 19.08 18.65 18.84 701,537 +0.21(+1.11%)
Aug 10, 2007 18.10 18.95 17.82 18.64 1,620,011 +0.31(+1.70%)
Aug 09, 2007 18.23 18.54 18.07 18.32 2,204,195 -0.13(-0.68%)
Aug 08, 2007 18.48 18.70 18.27 18.45 2,471,596 +0.14(+0.77%)
Aug 07, 2007 18.32 18.59 18.17 18.31 2,425,470 -0.10(-0.56%)
Aug 06, 2007 19.11 19.11 18.11 18.41 2,827,415 -0.55(-2.89%)
Aug 03, 2007 19.02 19.62 18.81 18.96 2,206,851 -0.66(-3.36%)
Aug 02, 2007 19.40 19.71 19.32 19.62 1,338,086 +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.