Indicators

Adtran Holdings Inc (NQ: ADTN )

5.740 -0.100 (-1.71%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	14.33	14.40	14.05	14.14	881,360	-0.24(-1.66%)
May 28, 2015	14.15	14.43	14.09	14.38	799,717	+0.25(+1.74%)
May 27, 2015	13.86	14.19	13.80	14.14	551,098	+0.29(+2.08%)
May 26, 2015	14.03	14.04	13.70	13.85	734,517	-0.21(-1.46%)
May 22, 2015	13.89	14.05	14.05	14.05	768,066	+0.16(+1.18%)
May 21, 2015	13.96	14.06	13.89	13.89	484,742	-0.10(-0.70%)
May 20, 2015	13.92	14.06	13.90	13.99	473,730	+0.06(+0.41%)
May 19, 2015	13.87	13.98	13.76	13.93	642,030	+0.05(+0.36%)
May 18, 2015	13.70	13.91	13.66	13.88	443,797	+0.12(+0.84%)
May 15, 2015	13.73	13.83	13.65	13.77	475,209	+0.05(+0.36%)
May 14, 2015	13.69	13.69	13.59	13.72	609,070	+0.05(+0.36%)
May 13, 2015	13.61	13.75	13.59	13.67	424,762	+0.07(+0.51%)
May 12, 2015	13.64	13.68	13.51	13.60	597,246	-0.09(-0.69%)
May 11, 2015	13.61	13.74	13.57	13.69	604,100	+0.03(+0.24%)
May 08, 2015	13.54	13.74	13.39	13.66	781,743	+0.27(+2.02%)
May 07, 2015	13.41	13.41	13.27	13.39	668,251	-0.01(-0.06%)
May 06, 2015	13.49	13.49	13.27	13.40	842,062	-0.02(-0.12%)
May 05, 2015	13.38	13.69	13.32	13.41	796,044	-0.08(-0.61%)
May 04, 2015	13.58	13.70	13.46	13.50	1,070,916	-0.09(-0.66%)

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.