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

Adtran Holdings Inc (NQ: ADTN )

4.530 +0.150 (+3.42%)
Streaming Delayed Price Updated: 4:00 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 (%)
Oct 31, 2023 6.360 6.665 6.345 6.570 588,799 +0.26(+4.12%)
Oct 30, 2023 6.430 6.590 6.280 6.310 705,560 -0.07(-1.10%)
Oct 27, 2023 6.640 6.720 6.360 6.380 709,256 -0.25(-3.77%)
Oct 26, 2023 6.790 6.870 6.581 6.630 664,071 -0.17(-2.50%)
Oct 25, 2023 6.700 6.870 6.680 6.800 372,965 +0.04(+0.59%)
Oct 24, 2023 6.860 6.890 6.680 6.760 747,843 -0.10(-1.46%)
Oct 23, 2023 7.150 7.200 6.850 6.860 692,422 -0.35(-4.85%)
Oct 20, 2023 7.080 7.270 6.995 7.210 832,941 +0.15(+2.12%)
Oct 19, 2023 7.030 7.180 7.000 7.060 687,596 +0.02(+0.28%)
Oct 18, 2023 7.400 7.407 7.040 7.040 769,772 -0.45(-6.01%)
Oct 17, 2023 7.520 7.620 7.220 7.490 995,155 -0.22(-2.85%)
Oct 16, 2023 7.330 7.730 7.325 7.710 847,554 +0.41(+5.62%)
Oct 13, 2023 7.640 7.850 7.260 7.300 672,146 -0.35(-4.58%)
Oct 12, 2023 7.950 7.950 7.500 7.650 1,221,777 -0.26(-3.29%)
Oct 11, 2023 7.830 7.920 7.753 7.910 528,079 +0.11(+1.41%)
Oct 10, 2023 7.880 8.020 7.725 7.800 788,969 -0.12(-1.52%)
Oct 09, 2023 7.750 7.940 7.710 7.920 439,841 +0.08(+1.02%)
Oct 06, 2023 7.730 7.880 7.565 7.840 932,477 +0.04(+0.51%)
Oct 05, 2023 8.010 8.070 7.590 7.800 989,684 -0.29(-3.58%)
Oct 04, 2023 8.050 8.120 7.840 8.090 593,084 +0.04(+0.50%)
Oct 03, 2023 8.380 8.400 8.000 8.050 598,703 -0.42(-4.96%)
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.