Indicators

Adtran Holdings Inc (NQ: ADTN )

5.385 -0.085 (-1.55%)

Streaming Delayed Price Updated: 10:13 AM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	6.070	6.090	5.655	5.690	1,947,055	-0.22(-3.72%)
Feb 28, 2024	6.130	6.130	5.900	5.910	1,046,141	-0.33(-5.29%)
Feb 27, 2024	6.130	6.605	5.780	6.240	1,191,972	-0.07(-1.11%)
Feb 26, 2024	6.050	6.330	6.050	6.310	1,002,364	+0.20(+3.27%)
Feb 23, 2024	6.160	6.175	6.050	6.110	711,315	-0.06(-0.97%)
Feb 22, 2024	6.130	6.250	6.060	6.170	613,979	+0.03(+0.49%)
Feb 21, 2024	6.310	6.330	6.010	6.140	660,407	-0.22(-3.46%)
Feb 20, 2024	6.340	6.405	6.240	6.360	553,944	-0.11(-1.70%)
Feb 16, 2024	6.470	6.580	6.455	6.470	530,102	-0.10(-1.52%)
Feb 15, 2024	6.480	6.635	6.390	6.570	749,303	+0.14(+2.18%)
Feb 14, 2024	6.270	6.495	6.195	6.430	558,149	+0.23(+3.71%)
Feb 13, 2024	6.580	6.580	6.140	6.200	745,478	-0.60(-8.82%)
Feb 12, 2024	6.490	6.830	6.420	6.800	977,774	+0.45(+7.09%)
Feb 09, 2024	6.400	6.430	6.110	6.350	1,090,042	-0.05(-0.78%)
Feb 08, 2024	6.400	6.535	6.250	6.400	759,797	+0.02(+0.31%)
Feb 07, 2024	6.590	6.590	6.350	6.380	578,793	-0.18(-2.74%)
Feb 06, 2024	6.560	6.620	6.530	6.560	578,261	-0.01(-0.15%)
Feb 05, 2024	6.600	6.670	6.530	6.570	601,629	-0.13(-1.94%)
Feb 02, 2024	6.590	6.755	6.530	6.700	663,221	+0.00(+0.00%)

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.