Adtran Holdings Inc (NQ: ADTN )

19.48 -0.10 (-0.51%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2022 19.86 19.86 19.41 19.48 338,756 -0.10(-0.51%)
Nov 28, 2022 20.06 20.14 19.35 19.58 358,208 -0.71(-3.50%)
Nov 25, 2022 20.78 20.84 20.25 20.29 159,444 +0.04(+0.20%)
Nov 23, 2022 20.36 20.84 20.06 20.25 423,945 -0.10(-0.49%)
Nov 22, 2022 20.56 20.57 20.29 20.35 340,523 -0.17(-0.83%)
Nov 21, 2022 20.72 20.80 20.16 20.52 303,127 -0.44(-2.10%)
Nov 18, 2022 20.77 21.59 20.65 20.96 560,307 +0.63(+3.09%)
Nov 17, 2022 20.20 20.34 19.80 20.33 391,533 +0.01(+0.05%)
Nov 16, 2022 21.17 21.27 20.23 20.32 472,748 -1.13(-5.25%)
Nov 15, 2022 20.38 21.56 20.38 21.45 690,783 +1.66(+8.40%)
Nov 14, 2022 19.48 20.11 19.47 19.79 453,633 +0.24(+1.22%)
Nov 11, 2022 19.34 19.95 19.10 19.55 599,628 +0.21(+1.08%)
Nov 10, 2022 18.58 19.46 18.44 19.34 632,435 +1.22(+6.76%)
Nov 09, 2022 19.97 19.97 18.07 18.11 1,109,380 -2.01(-10.00%)
Nov 08, 2022 20.16 20.68 18.61 20.12 1,886,807 -0.44(-2.13%)
Nov 07, 2022 20.46 20.80 20.32 20.56 893,369 +0.15(+0.73%)
Nov 04, 2022 22.31 22.31 19.77 20.41 1,146,335 -1.81(-8.15%)
Nov 03, 2022 22.00 22.40 21.92 22.22 352,269 -0.07(-0.31%)
Nov 02, 2022 22.67 22.14 22.29 521,581 -0.27(-1.19%)
Nov 01, 2022 22.52 22.73 22.22 22.56 412,735 +0.20(+0.89%)
Oct 31, 2022 22.22 22.83 22.22 22.36 636,638 -0.04(-0.18%)
Oct 28, 2022 22.37 22.59 22.30 22.40 447,867 +0.05(+0.22%)
Oct 27, 2022 22.39 22.72 22.15 22.35 514,436 +0.06(+0.27%)
Oct 26, 2022 21.87 22.50 21.73 22.29 559,227 +0.65(+2.99%)
Oct 25, 2022 19.97 22.28 19.69 21.65 1,843,346 +2.41(+12.53%)
Oct 24, 2022 19.22 19.36 18.91 19.24 205,867 +0.21(+1.10%)
Oct 21, 2022 18.78 19.21 18.71 19.03 291,332 +0.41(+2.19%)
Oct 20, 2022 18.84 19.29 18.60 18.62 336,063 -0.37(-1.94%)
Oct 19, 2022 19.20 19.36 18.88 18.99 342,200 -0.53(-2.70%)
Oct 18, 2022 19.77 20.03 19.19 19.52 559,560 -0.12(-0.61%)
Oct 17, 2022 19.62 19.91 19.41 19.64 481,266 +0.44(+2.28%)
Oct 14, 2022 19.61 19.72 18.99 19.20 378,434 -0.61(-3.07%)
Oct 13, 2022 19.07 19.82 18.72 19.80 385,812 +0.57(+2.95%)
Oct 12, 2022 19.42 19.64 19.24 19.24 269,018 -0.19(-0.97%)
Oct 11, 2022 19.72 19.89 19.10 19.43 407,845 -0.51(-2.55%)
Oct 10, 2022 20.23 20.50 19.57 19.93 392,457 -0.50(-2.44%)
Oct 07, 2022 20.06 20.50 20.06 20.43 845,532 +0.30(+1.48%)
Oct 06, 2022 20.49 20.69 19.99 20.13 649,293 -0.47(-2.27%)
Oct 05, 2022 20.24 20.79 20.17 20.60 433,482 +0.17(+0.83%)
Oct 04, 2022 19.91 20.43 19.87 20.43 800,073 +0.74(+3.74%)
Oct 03, 2022 19.67 19.75 19.28 19.70 686,116 +0.20(+1.02%)
Sep 30, 2022 19.27 19.92 19.12 19.50 573,823 +0.25(+1.29%)
Sep 29, 2022 19.23 19.37 19.01 19.25 511,343 -0.27(-1.38%)
Sep 28, 2022 19.13 19.70 18.76 19.52 575,369 +0.63(+3.32%)
Sep 27, 2022 19.14 19.43 18.60 18.89 548,913 -0.03(-0.16%)
Sep 26, 2022 18.17 19.52 18.09 18.92 1,014,780 +0.89(+4.91%)
Sep 23, 2022 18.30 18.57 17.76 18.03 660,475 -0.56(-3.00%)
Sep 22, 2022 18.64 18.75 18.40 18.59 675,158 -0.16(-0.85%)
Sep 21, 2022 18.50 19.13 18.41 18.75 673,173 +0.20(+1.07%)
Sep 20, 2022 18.78 18.82 18.29 18.55 1,118,370 +0.33(+1.80%)
Sep 19, 2022 18.13 18.61 17.95 18.22 1,111,118 -0.29(-1.56%)
Sep 16, 2022 17.58 18.76 17.36 18.51 3,987,836 +0.75(+4.20%)
Sep 15, 2022 18.07 18.19 17.45 17.76 1,296,895 -0.59(-3.20%)
Sep 14, 2022 18.93 19.10 18.21 18.35 1,229,770 -0.48(-2.54%)
Sep 13, 2022 20.05 20.05 18.61 18.83 928,996 -1.35(-6.71%)
Sep 12, 2022 20.14 20.75 19.73 20.18 663,177 +0.23(+1.15%)
Sep 09, 2022 20.08 20.15 19.60 19.95 516,986 +0.15(+0.75%)
Sep 08, 2022 20.13 20.26 19.36 19.80 772,000 -0.49(-2.40%)
Sep 07, 2022 20.17 20.57 19.80 20.29 969,247 +0.07(+0.34%)
Sep 06, 2022 22.36 22.40 20.10 20.22 1,368,919 -2.36(-10.45%)
Sep 02, 2022 22.91 23.08 22.29 22.58 608,551 -0.02(-0.09%)
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.