Indicators

Adtran Holdings Inc (NQ: ADTN )

5.460 +0.090 (+1.68%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	16.99	17.44	16.97	17.03	2,737,587	+0.15(+0.89%)
Dec 28, 2006	16.73	16.99	16.61	16.88	1,708,731	+0.14(+0.81%)
Dec 27, 2006	16.59	16.77	16.52	16.74	1,093,502	+0.22(+1.36%)
Dec 26, 2006	16.68	16.72	16.32	16.52	1,166,546	+0.08(+0.50%)
Dec 22, 2006	15.80	16.77	15.75	16.44	4,035,413	-0.25(-1.53%)
Dec 21, 2006	16.21	16.73	16.21	16.69	1,989,904	+0.52(+3.20%)
Dec 20, 2006	16.29	16.38	16.05	16.17	935,179	-0.11(-0.65%)
Dec 19, 2006	16.02	16.32	15.77	16.28	2,275,679	-0.22(-1.32%)
Dec 18, 2006	16.59	16.62	16.35	16.50	1,464,259	-0.02(-0.14%)
Dec 15, 2006	16.47	16.71	16.44	16.52	3,026,155	+0.09(+0.55%)
Dec 14, 2006	16.08	16.54	16.08	16.43	2,470,833	+0.38(+2.34%)
Dec 13, 2006	15.83	16.18	15.82	16.05	2,255,776	+0.11(+0.71%)
Dec 12, 2006	15.80	16.02	15.80	15.94	1,503,298	+0.08(+0.52%)
Dec 11, 2006	15.46	16.01	15.39	15.86	2,145,569	+0.43(+2.77%)
Dec 08, 2006	15.42	15.49	15.27	15.43	1,611,232	+0.04(+0.24%)
Dec 07, 2006	15.69	15.72	15.24	15.39	2,986,345	-0.32(-2.05%)
Dec 06, 2006	15.89	15.90	15.69	15.72	1,561,542	-0.17(-1.09%)
Dec 05, 2006	16.11	16.20	15.72	15.89	2,791,002	-0.19(-1.21%)
Dec 04, 2006	16.11	16.32	16.03	16.08	1,942,407	-0.11(-0.69%)

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.