Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adtran Holdings Inc (NQ: ADTN )

5.910 -0.010 (-0.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 30, 2019 9.481 9.499 9.215 9.246 356,089 -0.21(-2.19%)
Aug 29, 2019 9.282 9.508 9.255 9.454 188,075 +0.28(+3.04%)
Aug 28, 2019 9.039 9.273 8.931 9.174 194,261 +0.07(+0.79%)
Aug 27, 2019 9.309 9.364 9.030 9.102 252,366 -0.15(-1.65%)
Aug 26, 2019 9.327 9.379 9.066 9.255 558,093 +0.03(+0.29%)
Aug 23, 2019 9.598 9.598 9.156 9.228 398,628 -0.42(-4.38%)
Aug 22, 2019 9.805 9.967 9.652 9.652 161,596 -0.13(-1.29%)
Aug 21, 2019 9.796 9.850 9.643 9.778 244,190 +0.06(+0.65%)
Aug 20, 2019 9.949 9.986 9.584 9.715 229,118 -0.24(-2.44%)
Aug 19, 2019 9.796 10.00 9.796 9.958 209,498 +0.28(+2.88%)
Aug 16, 2019 9.634 9.778 9.607 9.679 182,598 +0.14(+1.51%)
Aug 15, 2019 9.805 9.841 9.499 9.535 308,808 -0.26(-2.67%)
Aug 14, 2019 9.913 9.949 9.787 9.796 260,649 -0.28(-2.77%)
Aug 13, 2019 9.877 10.23 9.868 10.07 198,526 +0.09(+0.90%)
Aug 12, 2019 9.868 10.01 9.778 9.985 268,225 +0.05(+0.54%)
Aug 09, 2019 10.09 10.11 9.841 9.931 154,942 -0.16(-1.61%)
Aug 08, 2019 10.07 10.18 9.985 10.09 370,198 +0.12(+1.17%)
Aug 07, 2019 9.859 10.00 9.463 9.976 206,097 +0.01(+0.09%)
Aug 06, 2019 9.733 9.985 9.625 9.967 297,687 +0.25(+2.60%)
Aug 05, 2019 9.526 9.778 9.454 9.715 319,416 +0.01(+0.09%)
Aug 02, 2019 9.742 9.742 9.508 9.706 235,023 -0.15(-1.55%)
Aug 01, 2019 9.994 10.24 9.760 9.859 375,963 -0.14(-1.44%)
Jul 31, 2019 10.16 10.38 9.967 10.00 411,617 -0.14(-1.33%)
Jul 30, 2019 10.08 10.23 9.977 10.14 402,345 -0.02(-0.18%)
Jul 29, 2019 10.16 10.34 10.12 10.16 343,554 -0.05(-0.53%)
Jul 26, 2019 9.941 10.23 9.897 10.21 385,357 +0.32(+3.25%)
Jul 25, 2019 10.00 10.12 9.852 9.888 368,934 -0.12(-1.25%)
Jul 24, 2019 10.07 10.12 9.914 10.01 467,655 -0.10(-0.97%)
Jul 23, 2019 10.26 10.34 10.01 10.11 460,684 -0.10(-0.96%)
Jul 22, 2019 10.28 10.48 10.18 10.21 774,255 -0.09(-0.87%)
Jul 19, 2019 10.81 10.92 10.08 10.30 1,325,238 -0.54(-4.95%)
Jul 18, 2019 14.26 14.65 10.59 10.83 3,520,163 -3.30(-23.32%)
Jul 17, 2019 14.03 14.18 13.93 14.13 330,108 +0.06(+0.44%)
Jul 16, 2019 14.14 14.23 14.02 14.07 218,549 -0.10(-0.69%)
Jul 15, 2019 14.05 14.22 13.91 14.17 281,923 +0.12(+0.89%)
Jul 12, 2019 13.98 14.22 13.92 14.04 312,360 +0.04(+0.26%)
Jul 11, 2019 13.96 14.10 13.82 14.01 207,473 +0.04(+0.32%)
Jul 10, 2019 13.93 14.18 13.93 13.96 196,323 +0.01(+0.06%)
Jul 09, 2019 13.51 13.96 13.51 13.95 266,275 +0.36(+2.63%)
Jul 08, 2019 13.65 13.70 13.48 13.59 163,913 -0.12(-0.91%)
Jul 05, 2019 13.62 13.75 13.38 13.72 171,070 -0.01(-0.06%)
Jul 03, 2019 13.55 13.76 13.44 13.73 215,965 +0.15(+1.12%)
Jul 02, 2019 13.62 13.73 13.46 13.58 302,613 -0.07(-0.52%)
Jul 01, 2019 13.82 13.82 13.48 13.65 361,541 +0.03(+0.20%)
Jun 28, 2019 13.51 13.76 13.40 13.62 663,123 +0.13(+0.99%)
Jun 27, 2019 13.76 13.95 13.43 13.49 289,318 -0.26(-1.88%)
Jun 26, 2019 13.84 14.07 13.72 13.75 306,337 -0.01(-0.06%)
Jun 25, 2019 13.93 14.13 13.72 13.76 423,781 -0.20(-1.41%)
Jun 24, 2019 14.34 14.34 13.94 13.95 257,658 -0.39(-2.74%)
Jun 21, 2019 14.69 14.69 14.31 14.34 734,999 -0.41(-2.78%)
Jun 20, 2019 14.93 15.11 14.63 14.76 188,066 +0.00(+0.00%)
Jun 19, 2019 14.93 14.99 14.60 14.76 264,379 -0.15(-1.02%)
Jun 18, 2019 14.83 15.18 14.82 14.91 221,200 +0.20(+1.34%)
Jun 17, 2019 14.46 14.89 14.46 14.71 226,845 +0.24(+1.67%)
Jun 14, 2019 14.58 14.61 14.31 14.47 189,991 -0.19(-1.28%)
Jun 13, 2019 14.44 14.76 14.41 14.66 438,970 +0.27(+1.86%)
Jun 12, 2019 14.52 14.59 14.30 14.39 120,045 -0.18(-1.23%)
Jun 11, 2019 14.73 14.80 14.53 14.57 371,831 -0.04(-0.31%)
Jun 10, 2019 14.80 14.89 14.54 14.61 162,907 -0.16(-1.09%)
Jun 07, 2019 14.73 14.93 14.65 14.77 427,788 +0.14(+0.98%)
Jun 06, 2019 14.44 14.67 14.09 14.63 645,683 +0.26(+1.80%)
Jun 05, 2019 14.60 14.64 14.26 14.37 236,356 -0.16(-1.11%)
Jun 04, 2019 14.28 14.66 14.23 14.53 593,943 +0.42(+2.97%)
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.