Adtran Holdings Inc (NQ: ADTN )

5.440 +0.120 (+2.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 12.36 12.82 11.45 12.77 923,729 +0.40(+3.26%)
Oct 29, 2015 12.28 12.53 12.18 12.36 350,487 -0.02(-0.13%)
Oct 28, 2015 12.03 12.39 11.89 12.38 991,910 +0.44(+3.65%)
Oct 27, 2015 12.08 12.22 11.92 11.95 557,878 -0.12(-1.02%)
Oct 26, 2015 12.31 12.40 11.93 12.07 561,276 -0.20(-1.66%)
Oct 23, 2015 12.09 12.28 11.80 12.27 467,165 +0.24(+1.97%)
Oct 22, 2015 11.99 12.18 11.85 12.04 594,512 +0.15(+1.24%)
Oct 21, 2015 12.12 12.20 11.86 11.89 235,669 -0.21(-1.76%)
Oct 20, 2015 11.97 12.21 11.94 12.10 369,993 +0.10(+0.82%)
Oct 19, 2015 12.05 12.13 11.64 12.00 476,812 -0.11(-0.88%)
Oct 16, 2015 11.87 12.20 11.60 12.11 636,861 +0.29(+2.49%)
Oct 15, 2015 11.86 11.94 11.50 11.82 880,607 -0.04(-0.34%)
Oct 14, 2015 12.64 12.81 11.38 11.86 1,945,853 -0.78(-6.14%)
Oct 13, 2015 12.78 13.02 12.55 12.63 580,877 -0.26(-2.03%)
Oct 12, 2015 12.84 12.92 12.57 12.89 394,667 +0.04(+0.32%)
Oct 09, 2015 12.89 13.05 12.34 12.85 358,493 -0.05(-0.38%)
Oct 08, 2015 12.73 12.93 12.32 12.90 430,651 +0.20(+1.61%)
Oct 07, 2015 12.85 13.00 12.46 12.70 622,443 -0.11(-0.89%)
Oct 06, 2015 12.40 12.83 12.40 12.81 536,449 +0.36(+2.89%)
Oct 05, 2015 12.06 12.52 11.96 12.45 419,705 +0.48(+4.03%)
Oct 02, 2015 11.82 12.01 11.70 11.97 542,679 -0.07(-0.54%)
Oct 01, 2015 12.30 13.06 11.84 12.04 1,164,658 +0.11(+0.89%)
Sep 30, 2015 11.96 12.15 11.89 11.93 676,501 +0.07(+0.62%)
Sep 29, 2015 12.03 12.10 11.82 11.86 355,906 -0.18(-1.49%)
Sep 28, 2015 11.95 12.13 11.91 12.04 276,908 +0.01(+0.07%)
Sep 25, 2015 12.09 12.14 11.96 12.03 364,555 +0.01(+0.07%)
Sep 24, 2015 11.68 12.11 11.60 12.02 447,521 +0.27(+2.29%)
Sep 23, 2015 11.85 11.96 11.74 11.75 193,131 -0.11(-0.90%)
Sep 22, 2015 12.02 12.12 11.80 11.86 320,661 -0.27(-2.22%)
Sep 21, 2015 12.16 12.28 12.04 12.13 214,327 +0.02(+0.20%)
Sep 18, 2015 12.21 12.30 11.98 12.10 670,236 -0.26(-2.12%)
Sep 17, 2015 12.41 12.46 12.31 12.36 310,900 -0.07(-0.59%)
Sep 16, 2015 12.42 12.51 12.36 12.44 521,902 +0.04(+0.33%)
Sep 15, 2015 12.28 12.50 12.28 12.40 347,080 +0.15(+1.20%)
Sep 14, 2015 12.41 12.41 12.24 12.25 300,703 -0.12(-0.99%)
Sep 11, 2015 12.49 12.56 12.26 12.37 218,384 -0.25(-1.94%)
Sep 10, 2015 12.62 12.74 12.49 12.62 332,091 -0.02(-0.13%)
Sep 09, 2015 12.68 12.81 12.61 12.63 804,458 -0.03(-0.26%)
Sep 08, 2015 12.83 12.89 12.62 12.66 523,283 -0.01(-0.06%)
Sep 04, 2015 12.69 12.67 12.67 12.67 346,353 -0.16(-1.21%)
Sep 03, 2015 12.82 13.03 12.71 12.83 262,707 +0.02(+0.13%)
Sep 02, 2015 12.93 13.07 12.77 12.81 355,807 +0.02(+0.13%)
Sep 01, 2015 12.90 13.12 12.78 12.80 512,576 -0.29(-2.25%)
Aug 31, 2015 12.76 13.13 12.76 13.09 818,728 +0.26(+2.04%)
Aug 28, 2015 12.77 12.94 12.66 12.83 557,093 +0.06(+0.45%)
Aug 27, 2015 12.71 12.87 12.55 12.77 487,228 +0.23(+1.86%)
Aug 26, 2015 12.31 12.54 12.17 12.54 512,690 +0.42(+3.47%)
Aug 25, 2015 12.64 12.78 12.10 12.12 549,373 -0.24(-1.92%)
Aug 24, 2015 12.34 12.66 12.01 12.35 645,743 -0.38(-3.02%)
Aug 21, 2015 12.65 12.84 12.54 12.74 578,921 -0.03(-0.26%)
Aug 20, 2015 12.80 12.89 12.64 12.77 649,683 -0.07(-0.51%)
Aug 19, 2015 13.12 13.18 12.83 12.84 785,186 -0.36(-2.72%)
Aug 18, 2015 13.30 13.47 13.18 13.20 302,410 -0.11(-0.86%)
Aug 17, 2015 13.02 13.33 12.99 13.31 424,576 +0.28(+2.13%)
Aug 14, 2015 13.01 13.11 12.89 13.03 965,059 +0.01(+0.06%)
Aug 13, 2015 13.10 13.31 12.99 13.02 397,875 -0.09(-0.69%)
Aug 12, 2015 13.23 13.29 13.01 13.11 591,804 -0.11(-0.86%)
Aug 11, 2015 13.51 13.51 13.18 13.23 412,848 -0.30(-2.23%)
Aug 10, 2015 13.44 13.56 13.38 13.53 730,997 +0.16(+1.22%)
Aug 07, 2015 13.20 13.43 13.13 13.37 625,173 +0.10(+0.74%)
Aug 06, 2015 13.16 13.31 13.02 13.27 405,448 +0.07(+0.50%)
Aug 05, 2015 13.27 13.54 13.17 13.20 687,027 -0.01(-0.06%)
Aug 04, 2015 13.40 13.54 13.16 13.21 625,936 -0.18(-1.34%)
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.