Skip to main content

Adtran Holdings Inc (NQ: ADTN )

18.87 +0.17 (+0.91%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 18.67 18.98 18.63 18.87 511,377 +0.17(+0.91%)
Jan 30, 2023 18.53 18.97 18.52 18.70 456,736 +0.03(+0.16%)
Jan 27, 2023 18.48 18.75 18.26 18.67 397,442 -0.09(-0.48%)
Jan 26, 2023 18.14 18.79 17.98 18.76 490,014 +0.83(+4.63%)
Jan 25, 2023 18.07 18.10 17.78 17.93 639,970 -0.49(-2.66%)
Jan 24, 2023 17.90 18.45 17.73 18.42 372,525 +0.09(+0.49%)
Jan 23, 2023 18.20 18.88 18.20 18.33 492,475 -0.03(-0.16%)
Jan 20, 2023 19.09 19.09 18.02 18.36 783,927 -0.58(-3.06%)
Jan 19, 2023 18.89 19.16 18.84 18.94 470,385 -0.09(-0.47%)
Jan 18, 2023 19.64 19.66 18.88 19.03 452,729 -0.51(-2.61%)
Jan 17, 2023 19.88 20.11 19.50 19.54 417,852 -0.31(-1.56%)
Jan 13, 2023 19.72 19.96 19.49 19.85 415,256 +0.00(+0.00%)
Jan 12, 2023 20.20 20.20 19.47 19.85 517,806 +0.60(+3.12%)
Jan 11, 2023 19.70 19.74 19.07 19.25 430,667 -0.45(-2.28%)
Jan 10, 2023 19.64 19.84 19.32 19.70 492,848 +0.24(+1.23%)
Jan 09, 2023 19.97 19.97 19.31 19.46 388,443 +0.31(+1.62%)
Jan 06, 2023 18.66 19.29 18.45 19.15 373,037 +0.80(+4.36%)
Jan 05, 2023 19.08 19.08 18.34 18.35 359,689 -0.74(-3.88%)
Jan 04, 2023 18.95 19.47 18.94 19.09 395,299 +0.26(+1.38%)
Jan 03, 2023 18.71 19.22 18.65 18.83 347,881 +0.04(+0.21%)
Dec 30, 2022 18.67 18.98 18.59 18.79 286,508 +0.00(+0.00%)
Dec 29, 2022 18.22 18.84 18.20 18.79 328,902 +0.54(+2.96%)
Dec 28, 2022 18.34 18.73 18.10 18.25 385,809 -0.29(-1.56%)
Dec 27, 2022 18.76 18.77 18.45 18.54 253,563 -0.25(-1.33%)
Dec 23, 2022 18.48 18.91 18.34 18.79 231,747 +0.12(+0.64%)
Dec 22, 2022 18.84 18.84 18.48 18.67 231,668 -0.36(-1.89%)
Dec 21, 2022 18.56 19.19 18.52 19.03 259,687 +0.47(+2.53%)
Dec 20, 2022 18.50 18.68 18.25 18.56 528,451 -0.06(-0.32%)
Dec 19, 2022 18.83 19.02 18.48 18.62 617,885 -0.32(-1.69%)
Dec 16, 2022 19.17 19.41 18.83 18.94 2,578,179 -0.38(-1.97%)
Dec 15, 2022 20.23 20.32 19.06 19.32 781,269 -1.23(-5.99%)
Dec 14, 2022 20.44 21.03 20.28 20.55 670,445 +0.21(+1.03%)
Dec 13, 2022 20.96 21.15 20.24 20.34 571,840 -0.13(-0.64%)
Dec 12, 2022 20.24 20.48 20.05 20.47 297,501 +0.50(+2.50%)
Dec 09, 2022 20.53 20.53 19.93 19.97 287,475 -0.52(-2.54%)
Dec 08, 2022 19.25 20.53 19.23 20.49 418,458 +1.44(+7.56%)
Dec 07, 2022 19.43 19.56 19.02 19.05 561,761 -0.33(-1.70%)
Dec 06, 2022 20.52 20.69 19.35 19.38 452,126 -1.23(-5.97%)
Dec 05, 2022 20.95 20.95 20.46 20.61 303,867 -0.26(-1.25%)
Dec 02, 2022 20.56 20.89 20.18 20.87 496,365 +0.31(+1.51%)
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.