Indicators

Adtran Holdings Inc (NQ: ADTN )

4.640 -0.010 (-0.22%)

Streaming Delayed Price Updated: 9:55 AM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	16.73	17.05	16.70	16.80	529,138	-0.04(-0.23%)
Feb 27, 2023	16.84	17.04	16.65	16.84	488,164	+0.16(+0.98%)
Feb 24, 2023	16.91	17.32	16.60	16.68	791,132	-0.28(-1.65%)
Feb 23, 2023	16.40	17.13	16.40	16.96	711,789	+0.65(+4.02%)
Feb 22, 2023	15.90	16.43	15.79	16.30	903,573	+0.39(+2.42%)
Feb 21, 2023	16.60	16.60	14.92	15.92	1,889,596	-0.44(-2.71%)
Feb 17, 2023	16.69	16.69	16.33	16.36	843,205	-0.29(-1.73%)
Feb 16, 2023	16.66	16.91	16.60	16.65	542,476	-0.19(-1.14%)
Feb 15, 2023	16.43	17.08	16.41	16.84	530,915	+0.21(+1.27%)
Feb 14, 2023	16.40	16.96	16.30	16.63	562,781	-0.31(-1.82%)
Feb 13, 2023	16.44	16.95	16.39	16.94	388,089	+0.40(+2.45%)
Feb 10, 2023	16.32	16.64	16.16	16.53	531,667	+0.08(+0.47%)
Feb 09, 2023	17.07	17.11	16.43	16.45	493,315	-0.38(-2.23%)
Feb 08, 2023	16.75	16.88	16.48	16.83	494,019	+0.04(+0.23%)
Feb 07, 2023	16.85	16.92	16.16	16.79	1,057,992	-0.11(-0.63%)
Feb 06, 2023	17.42	17.53	16.77	16.90	639,211	-0.59(-3.36%)
Feb 03, 2023	17.73	17.98	17.35	17.48	469,771	-0.43(-2.42%)
Feb 02, 2023	17.92	18.49	17.48	17.92	874,693	+0.20(+1.14%)

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.