Indicators

Adtran Holdings Inc (NQ: ADTN )

4.710 -0.030 (-0.63%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	8.672	8.875	8.662	8.827	785,911	+0.18(+2.13%)
Apr 27, 2023	8.778	8.807	8.594	8.643	1,181,779	-0.12(-1.33%)
Apr 26, 2023	8.827	8.977	8.681	8.759	1,078,779	-0.05(-0.55%)
Apr 25, 2023	9.059	9.148	8.798	8.807	897,971	-0.34(-3.70%)
Apr 24, 2023	9.281	9.325	9.107	9.146	800,202	-0.14(-1.46%)
Apr 21, 2023	9.175	9.320	9.030	9.281	791,473	+0.14(+1.48%)
Apr 20, 2023	9.310	9.369	9.112	9.146	957,375	-0.28(-2.98%)
Apr 19, 2023	9.436	9.504	9.291	9.427	986,810	-0.06(-0.61%)
Apr 18, 2023	9.727	9.852	9.475	9.485	1,331,550	-0.15(-1.51%)
Apr 17, 2023	9.949	9.988	9.620	9.630	1,548,246	-0.37(-3.68%)
Apr 14, 2023	10.49	10.49	9.911	9.998	875,851	-0.39(-3.73%)
Apr 13, 2023	10.30	10.63	10.08	10.38	1,766,135	+0.13(+1.23%)
Apr 12, 2023	11.05	11.07	10.24	10.26	3,059,940	-0.88(-7.91%)
Apr 11, 2023	10.92	11.33	10.28	11.14	5,936,356	-3.48(-23.82%)
Apr 10, 2023	14.32	14.73	14.29	14.62	904,392	+0.20(+1.41%)
Apr 06, 2023	14.42	14.65	14.34	14.42	329,436	-0.29(-1.97%)
Apr 05, 2023	14.79	14.79	14.52	14.71	277,619	-0.10(-0.65%)
Apr 04, 2023	14.87	14.96	14.68	14.81	346,991	-0.20(-1.35%)

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.