Indicators

Adtran Holdings Inc (NQ: ADTN )

5.425 -0.405 (-6.95%)

Streaming Delayed Price Updated: 2:26 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2013	20.61	21.10	20.53	21.02	0	+0.12(+0.57%)
Sep 27, 2013	20.87	21.21	20.84	20.90	0	-0.16(-0.75%)
Sep 26, 2013	20.99	21.36	20.90	21.06	327,244	+0.18(+0.87%)
Sep 25, 2013	20.95	21.25	20.81	20.87	387,445	+0.00(+0.00%)
Sep 24, 2013	21.08	21.08	20.26	20.87	510,540	-0.25(-1.19%)
Sep 23, 2013	21.06	21.39	20.92	21.13	277,040	+0.11(+0.53%)
Sep 20, 2013	21.54	21.61	21.01	21.02	0	-0.51(-2.38%)
Sep 19, 2013	21.70	21.79	21.39	21.53	364,976	-0.13(-0.58%)
Sep 18, 2013	21.44	21.82	21.24	21.66	0	+0.27(+1.25%)
Sep 17, 2013	20.95	21.40	20.95	21.39	0	+0.41(+1.96%)
Sep 16, 2013	21.32	21.57	20.81	20.98	0	-0.32(-1.52%)
Sep 13, 2013	21.45	21.53	21.08	21.30	0	-0.03(-0.15%)
Sep 12, 2013	21.66	21.66	21.26	21.33	0	-0.34(-1.55%)
Sep 11, 2013	21.47	21.71	21.35	21.67	0	+0.10(+0.46%)
Sep 10, 2013	21.48	21.58	21.09	21.57	525,929	+0.28(+1.33%)
Sep 09, 2013	21.52	21.66	21.21	21.28	0	-0.16(-0.74%)
Sep 06, 2013	21.27	22.03	21.14	21.44	0	+0.41(+1.95%)
Sep 05, 2013	20.87	21.21	20.75	21.03	1,096,323	+0.13(+0.60%)
Sep 04, 2013	18.94	21.07	18.90	20.91	2,104,673	+2.06(+10.92%)

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.