Indicators

Adtran Holdings Inc (NQ: ADTN )

4.515 +0.135 (+3.08%)

Streaming Delayed Price Updated: 1:34 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	13.24	13.31	13.08	13.20	379,318	-0.05(-0.40%)
Feb 27, 2019	13.07	13.45	13.00	13.25	447,687	+0.19(+1.48%)
Feb 26, 2019	13.26	13.32	13.05	13.06	396,436	-0.21(-1.59%)
Feb 25, 2019	12.89	13.34	12.88	13.27	1,271,595	+0.44(+3.42%)
Feb 22, 2019	12.83	12.88	12.76	12.83	988,687	+0.05(+0.41%)
Feb 21, 2019	12.80	12.84	12.77	12.78	340,526	-0.04(-0.27%)
Feb 20, 2019	12.82	12.89	12.80	12.81	710,953	+0.02(+0.14%)
Feb 19, 2019	12.87	13.04	12.77	12.80	416,039	-0.11(-0.89%)
Feb 15, 2019	12.91	13.15	12.86	12.91	348,526	+0.07(+0.55%)
Feb 14, 2019	12.94	13.05	12.83	12.84	389,201	-0.05(-0.41%)
Feb 13, 2019	12.81	12.90	12.72	12.89	274,299	+0.08(+0.62%)
Feb 12, 2019	12.59	12.85	12.59	12.81	227,839	+0.28(+2.24%)
Feb 11, 2019	12.37	12.55	12.22	12.53	259,847	+0.20(+1.64%)
Feb 08, 2019	12.43	12.60	12.31	12.33	199,580	-0.15(-1.20%)
Feb 07, 2019	12.45	12.59	12.41	12.48	316,057	-0.10(-0.77%)
Feb 06, 2019	12.57	12.69	12.34	12.58	363,607	+0.09(+0.70%)
Feb 05, 2019	12.46	12.59	12.42	12.49	393,213	+0.01(+0.07%)
Feb 04, 2019	12.56	12.72	12.34	12.48	405,674	-0.07(-0.56%)

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.