Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adtran Holdings Inc (NQ: ADTN )

4.430 -0.140 (-3.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2020 7.050 7.411 6.948 7.307 642,253 +0.01(+0.19%)
Feb 27, 2020 7.547 7.665 7.293 7.293 338,107 -0.43(-5.53%)
Feb 26, 2020 7.883 7.938 7.647 7.720 236,416 -0.12(-1.51%)
Feb 25, 2020 8.237 8.296 7.747 7.838 863,526 -0.42(-5.06%)
Feb 24, 2020 8.174 8.383 8.083 8.256 250,789 -0.25(-2.88%)
Feb 21, 2020 8.301 8.537 8.192 8.501 388,347 +0.17(+2.07%)
Feb 20, 2020 8.228 8.501 8.192 8.328 337,304 +0.51(+6.50%)
Feb 19, 2020 7.774 7.929 7.729 7.820 252,709 +0.09(+1.18%)
Feb 18, 2020 8.034 8.133 7.621 7.729 307,363 -0.38(-4.66%)
Feb 14, 2020 8.106 8.178 7.891 8.106 202,513 -0.03(-0.39%)
Feb 13, 2020 8.106 8.223 8.016 8.138 244,435 -0.06(-0.71%)
Feb 12, 2020 8.097 8.439 7.980 8.196 404,074 +0.21(+2.59%)
Feb 11, 2020 7.783 8.079 7.756 7.989 419,721 +0.25(+3.25%)
Feb 10, 2020 7.711 7.841 7.549 7.738 338,549 -0.02(-0.23%)
Feb 07, 2020 8.574 8.632 7.594 7.756 657,613 -0.88(-10.20%)
Feb 06, 2020 9.257 9.751 8.565 8.637 462,767 -0.29(-3.22%)
Feb 05, 2020 8.672 8.933 8.628 8.924 272,534 +0.31(+3.65%)
Feb 04, 2020 8.466 8.708 8.466 8.610 174,194 +0.26(+3.12%)
Feb 03, 2020 8.196 8.358 8.178 8.349 254,615 +0.22(+2.65%)
Jan 31, 2020 8.403 8.412 8.115 8.133 255,034 -0.32(-3.83%)
Jan 30, 2020 8.430 8.520 8.367 8.457 245,687 -0.05(-0.63%)
Jan 29, 2020 8.655 8.762 8.484 8.511 234,303 -0.16(-1.87%)
Jan 28, 2020 8.628 8.816 8.628 8.672 179,444 +0.07(+0.78%)
Jan 27, 2020 8.744 8.744 8.596 8.605 424,471 -0.28(-3.19%)
Jan 24, 2020 9.041 9.077 8.861 8.888 195,615 -0.15(-1.69%)
Jan 23, 2020 9.122 9.122 8.956 9.041 398,345 -0.10(-1.08%)
Jan 22, 2020 9.266 9.320 9.050 9.140 159,128 -0.09(-0.97%)
Jan 21, 2020 9.212 9.329 9.131 9.230 239,253 -0.03(-0.29%)
Jan 17, 2020 9.275 9.275 9.158 9.257 184,821 +0.05(+0.59%)
Jan 16, 2020 9.194 9.355 9.176 9.203 160,502 +0.11(+1.19%)
Jan 15, 2020 8.924 9.149 8.924 9.095 140,035 +0.16(+1.81%)
Jan 14, 2020 8.942 8.978 8.861 8.933 184,618 -0.07(-0.80%)
Jan 13, 2020 8.816 9.005 8.753 9.005 145,259 +0.20(+2.24%)
Jan 10, 2020 8.789 8.915 8.753 8.807 135,306 +0.01(+0.15%)
Jan 09, 2020 8.906 8.933 8.717 8.794 274,613 -0.13(-1.46%)
Jan 08, 2020 8.852 8.987 8.812 8.924 153,900 +0.04(+0.40%)
Jan 07, 2020 8.960 8.987 8.735 8.888 227,657 -0.08(-0.90%)
Jan 06, 2020 8.870 8.987 8.830 8.969 139,364 +0.02(+0.20%)
Jan 03, 2020 8.870 8.960 8.747 8.951 252,697 -0.04(-0.50%)
Jan 02, 2020 8.978 9.091 8.906 8.996 195,623 +0.11(+1.21%)
Dec 31, 2019 8.771 8.960 8.744 8.888 459,550 +0.05(+0.61%)
Dec 30, 2019 8.798 8.924 8.672 8.834 171,364 +0.08(+0.87%)
Dec 27, 2019 8.843 8.843 8.717 8.758 183,263 -0.05(-0.56%)
Dec 26, 2019 8.708 8.825 8.632 8.807 168,214 +0.08(+0.93%)
Dec 24, 2019 8.655 8.843 8.601 8.726 130,187 +0.08(+0.94%)
Dec 23, 2019 8.484 8.735 8.412 8.646 181,883 +0.16(+1.91%)
Dec 20, 2019 8.511 8.551 8.394 8.484 954,597 -0.04(-0.47%)
Dec 19, 2019 8.565 8.583 8.466 8.524 366,794 -0.07(-0.78%)
Dec 18, 2019 8.502 8.681 8.439 8.592 186,397 +0.12(+1.38%)
Dec 17, 2019 8.502 8.511 8.367 8.475 281,400 -0.01(-0.16%)
Dec 16, 2019 8.511 8.753 8.394 8.488 212,710 +0.07(+0.80%)
Dec 13, 2019 8.475 8.538 8.277 8.421 263,824 -0.06(-0.74%)
Dec 12, 2019 8.421 8.610 8.394 8.484 252,130 +0.12(+1.40%)
Dec 11, 2019 8.214 8.385 8.196 8.367 148,182 +0.14(+1.75%)
Dec 10, 2019 8.196 8.259 8.111 8.223 276,601 +0.02(+0.22%)
Dec 09, 2019 7.945 8.295 7.945 8.205 305,594 +0.24(+3.05%)
Dec 06, 2019 8.025 8.079 7.864 7.963 456,323 -0.04(-0.56%)
Dec 05, 2019 8.025 8.052 7.918 8.007 312,937 -0.02(-0.22%)
Dec 04, 2019 8.160 8.259 7.998 8.025 258,621 -0.10(-1.22%)
Dec 03, 2019 8.043 8.187 7.989 8.124 211,213 -0.04(-0.44%)
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.