Indicators

Adtran Holdings Inc (NQ: ADTN )

5.540 +0.080 (+1.47%)

Streaming Delayed Price Updated: 3:36 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	21.03	21.14	20.73	20.82	387,621	-0.15(-0.72%)
Feb 27, 2014	21.11	21.23	20.80	20.97	427,185	-0.18(-0.86%)
Feb 26, 2014	20.72	21.24	20.58	21.15	413,119	+0.49(+2.38%)
Feb 25, 2014	20.80	20.88	20.57	20.66	444,874	-0.09(-0.42%)
Feb 24, 2014	20.76	21.00	20.74	20.75	406,766	-0.10(-0.50%)
Feb 21, 2014	21.18	21.18	20.57	20.85	662,568	-0.27(-1.28%)
Feb 20, 2014	20.74	21.19	20.74	21.12	779,212	+0.44(+2.11%)
Feb 19, 2014	20.80	21.03	20.52	20.68	635,791	-0.24(-1.14%)
Feb 18, 2014	20.53	21.00	20.41	20.92	349,602	+0.38(+1.86%)
Feb 14, 2014	20.45	20.54	20.54	20.54	277,611	+0.09(+0.43%)
Feb 13, 2014	20.22	20.56	20.22	20.45	374,207	+0.01(+0.04%)
Feb 12, 2014	20.18	20.64	20.14	20.45	808,599	+0.28(+1.38%)
Feb 11, 2014	20.09	20.22	19.79	20.17	1,027,242	+0.08(+0.40%)
Feb 10, 2014	19.98	20.17	19.75	20.09	387,754	+0.06(+0.32%)
Feb 07, 2014	20.14	20.25	19.80	20.02	465,306	-0.02(-0.08%)
Feb 06, 2014	19.60	20.05	19.39	20.04	467,692	+0.50(+2.56%)
Feb 05, 2014	19.48	19.82	19.30	19.54	652,569	-0.06(-0.32%)
Feb 04, 2014	19.56	19.74	19.39	19.60	811,051	+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.