Indicators

Adtran Holdings Inc (NQ: ADTN )

4.530 +0.150 (+3.42%)

Streaming Delayed Price Updated: 11:16 AM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	14.04	14.31	13.98	14.04	2,094,961	-0.02(-0.16%)
Feb 25, 2005	13.95	14.07	13.81	14.06	507,988	+0.14(+0.97%)
Feb 24, 2005	13.50	13.94	13.47	13.92	901,154	+0.42(+3.11%)
Feb 23, 2005	13.55	13.61	13.43	13.50	708,274	-0.03(-0.22%)
Feb 22, 2005	13.50	13.73	13.43	13.53	716,390	-0.01(-0.11%)
Feb 18, 2005	13.80	13.89	13.43	13.55	800,152	-0.23(-1.69%)
Feb 17, 2005	13.64	13.88	13.56	13.78	1,016,506	+0.07(+0.55%)
Feb 16, 2005	13.80	13.84	13.55	13.71	748,494	-0.09(-0.65%)
Feb 15, 2005	14.12	14.13	13.71	13.80	1,764,607	-0.32(-2.29%)
Feb 14, 2005	13.64	14.12	13.64	14.12	1,341,863	+0.53(+3.86%)
Feb 11, 2005	13.19	13.69	12.99	13.59	1,687,708	+0.52(+3.96%)
Feb 10, 2005	13.38	13.43	12.95	13.07	1,745,054	-0.25(-1.86%)
Feb 09, 2005	13.56	13.56	13.29	13.32	857,345	-0.17(-1.28%)
Feb 08, 2005	13.54	13.55	13.40	13.49	971,788	-0.02(-0.11%)
Feb 07, 2005	13.46	13.57	13.40	13.51	909,659	+0.05(+0.39%)
Feb 04, 2005	13.38	13.57	13.31	13.46	1,111,003	+0.16(+1.24%)
Feb 03, 2005	13.57	13.57	13.25	13.29	1,252,916	-0.25(-1.88%)
Feb 02, 2005	13.35	13.65	13.35	13.55	1,114,300	+0.16(+1.18%)

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.