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 (%)
Dec 29, 2023	7.400	7.410	7.235	7.340	517,509	-0.06(-0.81%)
Dec 28, 2023	7.280	7.440	7.280	7.400	539,498	+0.10(+1.37%)
Dec 27, 2023	7.370	7.420	7.210	7.300	597,779	-0.03(-0.41%)
Dec 26, 2023	7.150	7.370	7.130	7.330	389,064	+0.18(+2.52%)
Dec 22, 2023	7.160	7.240	7.060	7.150	447,259	+0.08(+1.13%)
Dec 21, 2023	6.980	7.100	6.875	7.070	750,896	+0.15(+2.17%)
Dec 20, 2023	7.040	7.205	6.910	6.920	830,593	-0.12(-1.70%)
Dec 19, 2023	6.980	7.120	6.950	7.040	1,032,444	+0.12(+1.73%)
Dec 18, 2023	7.160	7.160	6.830	6.920	1,182,221	-0.18(-2.54%)
Dec 15, 2023	7.130	7.330	7.025	7.100	4,134,118	+0.01(+0.14%)
Dec 14, 2023	6.750	7.155	6.710	7.090	1,604,540	+0.54(+8.24%)
Dec 13, 2023	6.200	6.590	6.130	6.550	1,884,655	+0.35(+5.65%)
Dec 12, 2023	6.290	6.290	5.990	6.200	772,303	-0.03(-0.48%)
Dec 11, 2023	6.170	6.330	6.100	6.230	1,417,667	+0.12(+1.96%)
Dec 08, 2023	6.110	6.240	6.030	6.110	1,393,955	-0.02(-0.33%)
Dec 07, 2023	6.140	6.250	6.030	6.130	693,325	+0.05(+0.82%)
Dec 06, 2023	6.130	6.290	6.060	6.080	1,044,474	+0.04(+0.66%)
Dec 05, 2023	6.080	6.230	5.985	6.040	811,435	-0.06(-0.98%)
Dec 04, 2023	5.540	6.170	5.530	6.100	1,677,412	+0.58(+10.51%)

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.