Indicators

Adtran Holdings Inc (NQ: ADTN )

4.520 +0.140 (+3.20%)

Streaming Delayed Price Updated: 2:15 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	21.03	21.14	20.74	20.82	387,551	-0.15(-0.72%)
Feb 27, 2014	21.12	21.24	20.80	20.97	427,108	-0.18(-0.86%)
Feb 26, 2014	20.72	21.24	20.58	21.16	413,045	+0.49(+2.38%)
Feb 25, 2014	20.81	20.88	20.57	20.66	444,793	-0.09(-0.42%)
Feb 24, 2014	20.76	21.01	20.74	20.75	406,692	-0.10(-0.50%)
Feb 21, 2014	21.19	21.19	20.58	20.86	662,449	-0.27(-1.28%)
Feb 20, 2014	20.74	21.20	20.74	21.13	779,071	+0.44(+2.11%)
Feb 19, 2014	20.80	21.03	20.52	20.69	635,677	-0.24(-1.14%)
Feb 18, 2014	20.54	21.01	20.41	20.93	349,539	+0.38(+1.86%)
Feb 14, 2014	20.46	20.55	20.55	20.55	277,561	+0.09(+0.43%)
Feb 13, 2014	20.22	20.56	20.22	20.46	374,140	+0.01(+0.04%)
Feb 12, 2014	20.18	20.64	20.15	20.45	808,453	+0.28(+1.38%)
Feb 11, 2014	20.09	20.23	19.79	20.17	1,027,057	+0.08(+0.40%)
Feb 10, 2014	19.98	20.17	19.75	20.09	387,684	+0.06(+0.32%)
Feb 07, 2014	20.15	20.25	19.81	20.03	465,222	-0.02(-0.08%)
Feb 06, 2014	19.61	20.05	19.39	20.04	467,607	+0.50(+2.56%)
Feb 05, 2014	19.49	19.82	19.31	19.54	652,451	-0.06(-0.32%)
Feb 04, 2014	19.56	19.74	19.39	19.61	810,905	+0.17(+0.86%)

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.