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

Adtran Holdings Inc (NQ: ADTN )

4.540 +0.160 (+3.65%)
Streaming Delayed Price Updated: 1:56 PM EDT, May 1, 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 (%)
May 31, 2023 8.548 8.793 8.489 8.714 2,530,505 +0.10(+1.14%)
May 30, 2023 8.890 9.037 8.607 8.617 660,529 -0.23(-2.65%)
May 26, 2023 8.675 8.949 8.548 8.851 812,439 +0.37(+4.38%)
May 25, 2023 8.587 8.802 8.372 8.480 810,670 -0.08(-0.91%)
May 24, 2023 8.890 8.988 8.548 8.558 785,015 -0.37(-4.16%)
May 23, 2023 8.812 9.027 8.771 8.929 727,313 +0.02(+0.22%)
May 22, 2023 8.489 8.969 8.455 8.910 753,687 +0.42(+4.95%)
May 19, 2023 8.518 8.654 8.470 8.489 876,761 +0.07(+0.80%)
May 18, 2023 8.354 8.480 8.238 8.422 651,628 +0.00(+0.00%)
May 17, 2023 8.393 8.494 8.238 8.422 715,095 +0.12(+1.40%)
May 16, 2023 8.354 8.451 8.218 8.305 727,101 -0.12(-1.38%)
May 15, 2023 8.122 8.451 8.083 8.422 992,005 +0.30(+3.69%)
May 12, 2023 8.015 8.127 7.928 8.122 960,376 +0.13(+1.57%)
May 11, 2023 8.315 8.315 7.986 7.996 930,815 -0.32(-3.84%)
May 10, 2023 8.528 8.693 8.286 8.315 1,305,721 -0.20(-2.39%)
May 09, 2023 8.054 8.596 7.647 8.518 2,162,668 +0.17(+2.09%)
May 08, 2023 8.509 8.509 8.334 8.344 855,364 -0.13(-1.49%)
May 05, 2023 8.422 8.538 8.383 8.470 1,013,094 +0.04(+0.46%)
May 04, 2023 8.325 8.509 8.315 8.431 672,532 -0.01(-0.11%)
May 03, 2023 8.441 8.683 8.383 8.441 946,080 -0.08(-0.91%)
May 02, 2023 8.770 8.794 8.451 8.518 990,607 -0.31(-3.51%)
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.