Indicators

Adtran Holdings Inc (NQ: ADTN )

5.460 +0.090 (+1.68%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	16.20	16.47	15.82	16.04	1,512,925	-0.25(-1.52%)
Dec 28, 2007	16.35	16.62	16.20	16.29	544,765	-0.07(-0.41%)
Dec 27, 2007	17.01	17.06	16.35	16.35	533,593	-0.70(-4.09%)
Dec 26, 2007	16.88	17.18	16.77	17.05	408,050	+0.05(+0.31%)
Dec 24, 2007	16.99	17.21	16.77	17.00	231,603	+0.01(+0.04%)
Dec 21, 2007	16.90	17.23	16.83	16.99	1,712,823	+0.34(+2.03%)
Dec 20, 2007	17.03	17.03	16.26	16.65	1,092,993	-0.22(-1.29%)
Dec 19, 2007	16.77	17.16	16.59	16.87	843,110	+0.11(+0.63%)
Dec 18, 2007	16.75	16.88	16.47	16.77	1,089,446	+0.13(+0.81%)
Dec 17, 2007	16.35	17.01	16.14	16.63	2,015,552	+0.88(+5.57%)
Dec 14, 2007	15.96	16.11	15.75	15.75	598,927	-0.39(-2.42%)
Dec 13, 2007	15.89	16.19	15.84	16.14	1,039,899	+0.17(+1.03%)
Dec 12, 2007	15.78	16.27	15.78	15.98	1,214,259	+0.45(+2.90%)
Dec 11, 2007	15.73	16.20	15.51	15.53	1,108,895	-0.18(-1.15%)
Dec 10, 2007	15.66	15.98	15.38	15.71	1,265,349	+0.06(+0.38%)
Dec 07, 2007	16.06	16.08	15.54	15.65	1,302,526	-0.41(-2.57%)
Dec 06, 2007	15.94	16.37	15.89	16.06	1,105,363	-0.29(-1.74%)
Dec 05, 2007	16.07	16.53	15.93	16.35	731,157	+0.47(+2.98%)
Dec 04, 2007	16.19	16.19	15.75	15.87	1,053,227	-0.08(-0.47%)

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.