Indicators

Adtran Holdings Inc (NQ: ADTN )

4.740 +0.120 (+2.60%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	17.87	17.87	17.41	17.50	1,545,185	-0.47(-2.61%)
Feb 27, 2013	17.89	18.08	17.80	17.97	701,002	+0.12(+0.66%)
Feb 26, 2013	18.12	18.20	17.67	17.85	1,179,247	-0.15(-0.83%)
Feb 25, 2013	18.39	18.42	17.99	18.00	1,161,020	-0.30(-1.63%)
Feb 22, 2013	18.09	18.40	18.01	18.30	965,134	+0.28(+1.56%)
Feb 21, 2013	18.31	18.32	17.91	18.02	1,388,040	-0.31(-1.67%)
Feb 20, 2013	18.44	18.65	18.32	18.32	1,306,403	-0.16(-0.89%)
Feb 19, 2013	18.12	18.53	18.02	18.49	1,744,323	+0.41(+2.25%)
Feb 15, 2013	18.27	18.27	17.99	18.08	1,365,267	-0.06(-0.35%)
Feb 14, 2013	17.44	18.27	17.27	18.14	1,676,756	+0.27(+1.49%)
Feb 13, 2013	17.10	18.08	17.04	17.87	2,808,224	+0.76(+4.44%)
Feb 12, 2013	16.43	17.25	16.43	17.12	1,238,326	+0.66(+4.00%)
Feb 11, 2013	16.34	16.57	16.20	16.46	624,725	+0.06(+0.38%)
Feb 08, 2013	16.36	16.56	16.34	16.39	700,164	+0.04(+0.24%)
Feb 07, 2013	16.39	16.53	16.29	16.36	696,973	-0.05(-0.33%)
Feb 06, 2013	16.00	16.58	15.97	16.41	1,388,292	+0.95(+6.13%)
Feb 04, 2013	15.77	15.92	15.21	15.46	1,601,077	-0.30(-1.88%)

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.