Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 15.30 15.54 15.29 15.52 484,746 +0.28(+1.86%)
Mar 30, 2023 15.40 15.61 15.16 15.24 350,184 -0.08(-0.51%)
Mar 29, 2023 15.28 15.36 15.15 15.32 414,268 +0.12(+0.77%)
Mar 28, 2023 15.08 15.35 15.04 15.20 337,159 -0.15(-0.96%)
Mar 27, 2023 15.57 15.57 15.18 15.35 339,623 -0.10(-0.63%)
Mar 24, 2023 14.97 15.48 14.86 15.44 499,558 +0.13(+0.83%)
Mar 23, 2023 14.66 15.40 14.54 15.32 709,632 +0.82(+5.67%)
Mar 22, 2023 15.53 15.53 14.48 14.49 537,948 -1.13(-7.21%)
Mar 21, 2023 15.41 15.75 15.41 15.62 702,876 +0.47(+3.10%)
Mar 20, 2023 15.21 15.45 15.10 15.15 318,041 +0.11(+0.72%)
Mar 17, 2023 15.21 15.21 14.93 15.04 1,147,475 -0.22(-1.41%)
Mar 16, 2023 14.89 15.32 14.75 15.26 344,437 +0.24(+1.63%)
Mar 15, 2023 14.83 15.14 14.81 15.01 584,624 -0.18(-1.16%)
Mar 14, 2023 15.43 15.44 14.90 15.19 466,372 +0.20(+1.31%)
Mar 13, 2023 15.21 15.31 14.74 14.99 600,793 -0.55(-3.53%)
Mar 10, 2023 16.03 16.06 15.30 15.54 390,468 -0.39(-2.46%)
Mar 09, 2023 16.35 16.64 15.90 15.93 409,881 -0.49(-2.98%)
Mar 08, 2023 15.90 16.48 15.90 16.42 444,711 +0.55(+3.45%)
Mar 07, 2023 16.21 16.23 15.80 15.87 274,507 -0.33(-2.05%)
Mar 06, 2023 16.47 16.62 16.15 16.21 508,233 -0.15(-0.90%)
Mar 03, 2023 16.35 16.52 16.12 16.35 323,163 +0.14(+0.84%)
Mar 02, 2023 16.12 16.35 15.94 16.22 378,510 +0.05(+0.30%)
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.