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%)
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.