Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adtran Holdings Inc (NQ: ADTN )

4.530 +0.150 (+3.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Feb 28, 2020 7.050 7.411 6.948 7.307 642,253 +0.01(+0.19%)
Feb 27, 2020 7.547 7.665 7.293 7.293 338,107 -0.43(-5.53%)
Feb 26, 2020 7.883 7.938 7.647 7.720 236,416 -0.12(-1.51%)
Feb 25, 2020 8.237 8.296 7.747 7.838 863,526 -0.42(-5.06%)
Feb 24, 2020 8.174 8.383 8.083 8.256 250,789 -0.25(-2.88%)
Feb 21, 2020 8.301 8.537 8.192 8.501 388,347 +0.17(+2.07%)
Feb 20, 2020 8.228 8.501 8.192 8.328 337,304 +0.51(+6.50%)
Feb 19, 2020 7.774 7.929 7.729 7.820 252,709 +0.09(+1.18%)
Feb 18, 2020 8.034 8.133 7.621 7.729 307,363 -0.38(-4.66%)
Feb 14, 2020 8.106 8.178 7.891 8.106 202,513 -0.03(-0.39%)
Feb 13, 2020 8.106 8.223 8.016 8.138 244,435 -0.06(-0.71%)
Feb 12, 2020 8.097 8.439 7.980 8.196 404,074 +0.21(+2.59%)
Feb 11, 2020 7.783 8.079 7.756 7.989 419,721 +0.25(+3.25%)
Feb 10, 2020 7.711 7.841 7.549 7.738 338,549 -0.02(-0.23%)
Feb 07, 2020 8.574 8.632 7.594 7.756 657,613 -0.88(-10.20%)
Feb 06, 2020 9.257 9.751 8.565 8.637 462,767 -0.29(-3.22%)
Feb 05, 2020 8.672 8.933 8.628 8.924 272,534 +0.31(+3.65%)
Feb 04, 2020 8.466 8.708 8.466 8.610 174,194 +0.26(+3.12%)
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.