Indicators

Adtran Holdings Inc (NQ: ADTN )

4.525 +0.145 (+3.31%)

Streaming Delayed Price Updated: 1:47 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	17.20	17.49	17.18	17.40	1,064,670	+0.22(+1.27%)
Feb 26, 2015	17.77	17.94	17.15	17.18	1,425,181	-0.56(-3.14%)
Feb 25, 2015	17.88	18.02	17.76	17.74	801,929	-0.11(-0.59%)
Feb 24, 2015	17.86	18.12	17.76	17.84	569,989	-0.06(-0.32%)
Feb 23, 2015	18.56	18.56	17.63	17.90	1,053,142	-0.69(-3.70%)
Feb 20, 2015	18.38	18.67	18.10	18.59	610,867	+0.13(+0.70%)
Feb 19, 2015	18.54	18.71	18.42	18.46	482,428	-0.11(-0.61%)
Feb 18, 2015	18.34	18.60	18.21	18.57	327,838	+0.17(+0.92%)
Feb 17, 2015	18.72	18.81	18.23	18.40	465,370	-0.27(-1.47%)
Feb 13, 2015	18.92	18.67	18.67	18.67	1,110,201	-0.22(-1.15%)
Feb 12, 2015	18.34	18.93	18.34	18.89	1,074,660	+0.74(+4.05%)
Feb 11, 2015	17.86	18.23	17.64	18.16	938,022	+0.30(+1.67%)
Feb 10, 2015	17.79	17.96	17.62	17.86	385,440	+0.08(+0.45%)
Feb 09, 2015	17.58	18.01	17.42	17.78	481,092	+0.11(+0.59%)
Feb 06, 2015	17.70	17.93	17.52	17.67	489,830	-0.09(-0.50%)
Feb 05, 2015	17.45	17.80	17.45	17.76	403,891	+0.32(+1.85%)
Feb 04, 2015	17.68	17.83	17.38	17.44	656,316	-0.33(-1.86%)
Feb 03, 2015	17.66	17.86	17.53	17.77	499,958	+0.17(+0.96%)

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.