Indicators

Adtran Holdings Inc (NQ: ADTN )

4.625 +0.245 (+5.59%)

Streaming Delayed Price Updated: 2:58 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	8.673	8.877	8.664	8.828	785,769	+0.18(+2.13%)
Apr 27, 2023	8.780	8.809	8.596	8.644	1,181,566	-0.12(-1.33%)
Apr 26, 2023	8.828	8.978	8.683	8.760	1,078,584	-0.05(-0.55%)
Apr 25, 2023	9.060	9.150	8.799	8.809	897,809	-0.34(-3.70%)
Apr 24, 2023	9.283	9.327	9.109	9.148	800,058	-0.14(-1.46%)
Apr 21, 2023	9.177	9.322	9.031	9.283	791,330	+0.14(+1.48%)
Apr 20, 2023	9.312	9.370	9.114	9.148	957,202	-0.28(-2.98%)
Apr 19, 2023	9.438	9.506	9.293	9.428	986,632	-0.06(-0.61%)
Apr 18, 2023	9.728	9.854	9.477	9.486	1,331,310	-0.15(-1.51%)
Apr 17, 2023	9.951	9.990	9.622	9.632	1,547,967	-0.37(-3.68%)
Apr 14, 2023	10.49	10.49	9.913	9.999	875,693	-0.39(-3.73%)
Apr 13, 2023	10.30	10.63	10.09	10.39	1,765,816	+0.13(+1.23%)
Apr 12, 2023	11.05	11.07	10.24	10.26	3,059,388	-0.88(-7.91%)
Apr 11, 2023	10.92	11.33	10.28	11.14	5,935,285	-3.48(-23.83%)
Apr 10, 2023	14.33	14.73	14.29	14.63	904,229	+0.20(+1.41%)
Apr 06, 2023	14.42	14.66	14.35	14.42	329,377	-0.29(-1.97%)
Apr 05, 2023	14.79	14.79	14.52	14.71	277,569	-0.10(-0.65%)
Apr 04, 2023	14.87	14.97	14.68	14.81	346,929	-0.20(-1.35%)

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.