Skip to main content

Adtran Holdings Inc (NQ: ADTN )

5.320 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 7.400 7.410 7.235 7.340 517,509 -0.06(-0.81%)
Dec 28, 2023 7.280 7.440 7.280 7.400 539,498 +0.10(+1.37%)
Dec 27, 2023 7.370 7.420 7.210 7.300 597,779 -0.03(-0.41%)
Dec 26, 2023 7.150 7.370 7.130 7.330 389,064 +0.18(+2.52%)
Dec 22, 2023 7.160 7.240 7.060 7.150 447,259 +0.08(+1.13%)
Dec 21, 2023 6.980 7.100 6.875 7.070 750,896 +0.15(+2.17%)
Dec 20, 2023 7.040 7.205 6.910 6.920 830,593 -0.12(-1.70%)
Dec 19, 2023 6.980 7.120 6.950 7.040 1,032,444 +0.12(+1.73%)
Dec 18, 2023 7.160 7.160 6.830 6.920 1,182,221 -0.18(-2.54%)
Dec 15, 2023 7.130 7.330 7.025 7.100 4,134,118 +0.01(+0.14%)
Dec 14, 2023 6.750 7.155 6.710 7.090 1,604,540 +0.54(+8.24%)
Dec 13, 2023 6.200 6.590 6.130 6.550 1,884,655 +0.35(+5.65%)
Dec 12, 2023 6.290 6.290 5.990 6.200 772,303 -0.03(-0.48%)
Dec 11, 2023 6.170 6.330 6.100 6.230 1,417,667 +0.12(+1.96%)
Dec 08, 2023 6.110 6.240 6.030 6.110 1,393,955 -0.02(-0.33%)
Dec 07, 2023 6.140 6.250 6.030 6.130 693,325 +0.05(+0.82%)
Dec 06, 2023 6.130 6.290 6.060 6.080 1,044,474 +0.04(+0.66%)
Dec 05, 2023 6.080 6.230 5.985 6.040 811,435 -0.06(-0.98%)
Dec 04, 2023 5.540 6.170 5.530 6.100 1,677,412 +0.58(+10.51%)
Dec 01, 2023 5.200 5.575 5.195 5.520 1,131,153 +0.29(+5.54%)
Nov 30, 2023 5.450 5.490 5.205 5.230 1,217,492 -0.16(-2.97%)
Nov 29, 2023 5.400 5.600 5.350 5.390 1,198,836 +0.04(+0.75%)
Nov 28, 2023 5.310 5.465 5.145 5.350 1,149,984 +0.05(+0.94%)
Nov 27, 2023 5.350 5.350 5.205 5.300 1,494,102 -0.11(-2.03%)
Nov 24, 2023 5.410 5.440 5.330 5.410 271,139 +0.02(+0.37%)
Nov 22, 2023 5.380 5.560 5.330 5.390 755,748 +0.03(+0.56%)
Nov 21, 2023 5.550 5.615 5.350 5.360 959,090 -0.26(-4.63%)
Nov 20, 2023 5.310 5.660 5.290 5.620 955,586 +0.07(+1.26%)
Nov 17, 2023 5.400 5.610 5.360 5.550 839,508 +0.18(+3.35%)
Nov 16, 2023 5.450 5.480 5.210 5.370 847,631 -0.14(-2.54%)
Nov 15, 2023 5.520 5.675 5.460 5.510 1,076,080 -0.02(-0.36%)
Nov 14, 2023 5.610 5.770 5.430 5.530 1,267,084 +0.06(+1.10%)
Nov 13, 2023 5.360 5.530 5.225 5.470 927,758 +0.04(+0.74%)
Nov 10, 2023 5.010 5.470 4.910 5.430 1,283,434 +0.42(+8.38%)
Nov 09, 2023 5.310 5.360 4.990 5.010 1,794,127 -0.27(-5.11%)
Nov 08, 2023 5.360 5.590 5.260 5.280 1,396,293 -0.11(-2.04%)
Nov 07, 2023 5.320 5.625 5.080 5.390 4,545,932 -1.94(-26.47%)
Nov 06, 2023 7.340 7.435 7.215 7.330 778,373 +0.04(+0.55%)
Nov 03, 2023 7.180 7.370 7.130 7.290 904,822 +0.28(+3.99%)
Nov 02, 2023 6.880 7.020 6.730 7.010 741,951 +0.29(+4.32%)
Nov 01, 2023 6.540 6.770 6.470 6.720 723,854 +0.15(+2.28%)
Oct 31, 2023 6.360 6.665 6.345 6.570 588,799 +0.26(+4.12%)
Oct 30, 2023 6.430 6.590 6.280 6.310 705,560 -0.07(-1.10%)
Oct 27, 2023 6.640 6.720 6.360 6.380 709,256 -0.25(-3.77%)
Oct 26, 2023 6.790 6.870 6.581 6.630 664,071 -0.17(-2.50%)
Oct 25, 2023 6.700 6.870 6.680 6.800 372,965 +0.04(+0.59%)
Oct 24, 2023 6.860 6.890 6.680 6.760 747,843 -0.10(-1.46%)
Oct 23, 2023 7.150 7.200 6.850 6.860 692,422 -0.35(-4.85%)
Oct 20, 2023 7.080 7.270 6.995 7.210 832,941 +0.15(+2.12%)
Oct 19, 2023 7.030 7.180 7.000 7.060 687,596 +0.02(+0.28%)
Oct 18, 2023 7.400 7.407 7.040 7.040 769,772 -0.45(-6.01%)
Oct 17, 2023 7.520 7.620 7.220 7.490 995,155 -0.22(-2.85%)
Oct 16, 2023 7.330 7.730 7.325 7.710 847,554 +0.41(+5.62%)
Oct 13, 2023 7.640 7.850 7.260 7.300 672,146 -0.35(-4.58%)
Oct 12, 2023 7.950 7.950 7.500 7.650 1,221,777 -0.26(-3.29%)
Oct 11, 2023 7.830 7.920 7.753 7.910 528,079 +0.11(+1.41%)
Oct 10, 2023 7.880 8.020 7.725 7.800 788,969 -0.12(-1.52%)
Oct 09, 2023 7.750 7.940 7.710 7.920 439,841 +0.08(+1.02%)
Oct 06, 2023 7.730 7.880 7.565 7.840 932,477 +0.04(+0.51%)
Oct 05, 2023 8.010 8.070 7.590 7.800 989,684 -0.29(-3.58%)
Oct 04, 2023 8.050 8.120 7.840 8.090 593,084 +0.04(+0.50%)
Oct 03, 2023 8.380 8.400 8.000 8.050 598,703 -0.42(-4.96%)
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.