Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	16.09	16.29	15.47	15.73	337,242	-0.24(-1.52%)
Feb 25, 2021	16.35	16.69	15.87	15.98	304,414	-0.38(-2.34%)
Feb 24, 2021	15.49	16.51	15.49	16.36	682,980	+1.06(+6.90%)
Feb 23, 2021	15.28	15.44	14.55	15.30	479,221	-0.11(-0.73%)
Feb 22, 2021	14.94	15.45	14.93	15.42	265,079	+0.36(+2.42%)
Feb 19, 2021	14.54	15.34	14.54	15.05	334,567	+0.55(+3.80%)
Feb 18, 2021	14.72	14.79	14.45	14.50	510,183	-0.41(-2.76%)
Feb 17, 2021	14.64	15.02	14.52	14.91	299,492	-0.19(-1.24%)
Feb 16, 2021	15.42	15.68	15.01	15.10	273,823	-0.18(-1.16%)
Feb 12, 2021	15.01	15.64	15.01	15.28	299,085	+0.27(+1.80%)
Feb 11, 2021	15.35	15.42	14.80	15.01	280,090	-0.21(-1.40%)
Feb 10, 2021	15.75	15.75	15.06	15.22	433,785	-0.47(-3.02%)
Feb 09, 2021	15.68	15.82	15.29	15.69	261,492	-0.05(-0.30%)
Feb 08, 2021	15.16	15.82	15.16	15.74	370,360	+0.77(+5.15%)
Feb 05, 2021	15.73	16.14	14.95	14.97	431,138	+0.02(+0.12%)
Feb 04, 2021	15.86	15.94	14.51	14.95	797,576	-0.96(-6.02%)
Feb 03, 2021	15.80	15.95	15.41	15.91	418,738	+0.11(+0.71%)
Feb 02, 2021	16.09	16.34	15.52	15.80	287,943	-0.20(-1.28%)

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.