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

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
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 31, 2023 8.440 8.810 8.440 8.550 956,132 +0.12(+1.42%)
Aug 30, 2023 8.100 8.460 8.090 8.430 474,728 +0.31(+3.82%)
Aug 29, 2023 8.090 8.190 7.980 8.120 378,218 +0.09(+1.12%)
Aug 28, 2023 8.050 8.270 7.999 8.030 614,928 -0.03(-0.37%)
Aug 25, 2023 8.140 8.240 8.035 8.060 479,772 -0.07(-0.86%)
Aug 24, 2023 8.130 8.170 7.990 8.130 868,254 -0.02(-0.25%)
Aug 23, 2023 8.210 8.240 8.100 8.150 434,261 -0.02(-0.24%)
Aug 22, 2023 8.130 8.300 8.060 8.170 1,035,897 +0.11(+1.36%)
Aug 21, 2023 8.150 8.190 8.015 8.060 603,557 -0.08(-0.98%)
Aug 18, 2023 7.960 8.250 7.940 8.140 664,022 +0.07(+0.87%)
Aug 17, 2023 8.011 8.208 7.981 8.070 763,823 +0.07(+0.87%)
Aug 16, 2023 8.011 8.110 7.818 8.001 769,203 -0.04(-0.49%)
Aug 15, 2023 7.912 8.100 7.852 8.040 681,329 +0.04(+0.49%)
Aug 14, 2023 7.951 8.238 7.773 8.001 803,784 +0.05(+0.62%)
Aug 11, 2023 7.496 7.961 7.378 7.951 981,304 +0.39(+5.10%)
Aug 10, 2023 7.526 7.867 7.487 7.566 1,048,183 +0.10(+1.32%)
Aug 09, 2023 7.457 7.487 7.091 7.467 2,213,922 -0.03(-0.40%)
Aug 08, 2023 7.170 7.566 6.923 7.496 1,745,343 +0.27(+3.69%)
Aug 07, 2023 7.022 7.417 6.923 7.229 3,669,155 -1.72(-19.23%)
Aug 04, 2023 8.891 9.123 8.817 8.950 1,596,097 +0.09(+1.00%)
Aug 03, 2023 9.188 9.188 8.812 8.861 836,238 -0.43(-4.58%)
Aug 02, 2023 9.524 9.534 9.267 9.286 861,495 -0.34(-3.49%)
Aug 01, 2023 9.593 9.751 9.519 9.623 815,620 +0.00(+0.00%)
Jul 31, 2023 9.692 9.830 9.623 9.623 708,420 -0.05(-0.51%)
Jul 28, 2023 9.870 9.929 9.652 9.672 607,737 -0.13(-1.31%)
Jul 27, 2023 10.16 10.16 9.791 9.801 612,653 -0.24(-2.36%)
Jul 26, 2023 10.08 10.19 9.964 10.04 462,658 -0.01(-0.10%)
Jul 25, 2023 10.17 10.23 9.974 10.05 603,982 -0.10(-0.97%)
Jul 24, 2023 10.05 10.20 9.979 10.15 506,146 +0.17(+1.68%)
Jul 21, 2023 10.24 10.44 9.969 9.979 579,188 -0.13(-1.27%)
Jul 20, 2023 10.14 10.26 9.989 10.11 644,889 +0.00(+0.00%)
Jul 19, 2023 10.34 10.48 10.10 10.11 748,292 -0.21(-2.01%)
Jul 18, 2023 10.17 10.33 9.989 10.31 601,560 +0.13(+1.26%)
Jul 17, 2023 10.20 10.31 10.11 10.19 556,763 -0.01(-0.10%)
Jul 14, 2023 10.66 10.73 10.01 10.20 1,186,510 -0.61(-5.67%)
Jul 13, 2023 10.76 10.84 10.44 10.81 698,254 +0.15(+1.39%)
Jul 12, 2023 10.59 10.67 10.46 10.66 812,296 +0.34(+3.26%)
Jul 11, 2023 10.31 10.38 10.07 10.32 587,828 +0.01(+0.10%)
Jul 10, 2023 10.45 10.51 10.24 10.31 613,664 -0.16(-1.51%)
Jul 07, 2023 10.26 10.58 10.26 10.47 507,884 +0.24(+2.32%)
Jul 06, 2023 10.34 10.37 10.10 10.24 446,838 -0.22(-2.08%)
Jul 05, 2023 10.40 10.47 10.30 10.45 738,264 -0.02(-0.19%)
Jul 03, 2023 10.45 10.55 10.43 10.47 273,646 +0.06(+0.57%)
Jun 30, 2023 10.55 10.59 10.36 10.41 692,378 -0.03(-0.28%)
Jun 29, 2023 10.38 10.63 10.32 10.44 741,934 +0.09(+0.86%)
Jun 28, 2023 10.21 10.38 9.919 10.35 663,030 +0.17(+1.65%)
Jun 27, 2023 9.939 10.21 9.811 10.19 808,615 +0.27(+2.69%)
Jun 26, 2023 9.830 10.11 9.830 9.919 705,993 +0.04(+0.40%)
Jun 23, 2023 9.909 9.969 9.657 9.880 3,647,135 -0.14(-1.38%)
Jun 22, 2023 10.18 10.19 9.969 10.02 871,438 -0.16(-1.55%)
Jun 21, 2023 10.30 10.32 10.07 10.18 687,803 -0.24(-2.28%)
Jun 20, 2023 10.40 10.63 10.34 10.41 734,626 -0.21(-1.95%)
Jun 16, 2023 10.89 10.90 10.21 10.62 2,699,154 -0.17(-1.56%)
Jun 15, 2023 10.41 10.82 10.38 10.79 1,337,504 +0.36(+3.41%)
Jun 14, 2023 10.18 10.50 10.15 10.43 1,764,961 +0.20(+1.93%)
Jun 13, 2023 9.830 10.31 9.830 10.24 1,539,846 +0.45(+4.65%)
Jun 12, 2023 9.296 9.820 9.296 9.781 1,378,597 +0.46(+4.99%)
Jun 09, 2023 9.207 9.395 9.168 9.316 922,947 +0.16(+1.73%)
Jun 08, 2023 9.277 9.351 8.985 9.158 967,113 -0.12(-1.28%)
Jun 07, 2023 9.069 9.504 9.019 9.277 1,322,331 +0.24(+2.63%)
Jun 06, 2023 8.639 9.069 8.609 9.039 690,403 +0.30(+3.39%)
Jun 05, 2023 8.762 8.817 8.673 8.742 677,896 -0.13(-1.45%)
Jun 02, 2023 8.703 8.891 8.649 8.871 902,887 +0.25(+2.87%)
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.