Indicators

Adtran Holdings Inc (NQ: ADTN )

5.390 +0.680 (+14.44%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	20.80	20.89	20.61	20.64	1,329,753	-0.16(-0.76%)
Feb 27, 2006	21.26	21.31	20.72	20.80	1,469,901	-0.33(-1.56%)
Feb 24, 2006	21.03	21.39	20.65	21.13	1,606,292	+0.10(+0.46%)
Feb 23, 2006	21.00	21.28	20.93	21.03	907,470	-0.06(-0.28%)
Feb 22, 2006	20.85	21.32	20.84	21.09	1,051,685	+0.18(+0.86%)
Feb 21, 2006	21.35	21.50	20.73	20.91	855,091	-0.46(-2.14%)
Feb 17, 2006	21.91	22.03	21.30	21.37	1,239,141	-0.52(-2.36%)
Feb 16, 2006	21.23	21.98	21.23	21.89	1,197,591	+0.77(+3.62%)
Feb 15, 2006	21.11	21.36	20.92	21.12	1,385,716	+0.02(+0.07%)
Feb 14, 2006	20.80	21.36	20.69	21.11	1,365,291	+0.50(+2.44%)
Feb 13, 2006	20.87	20.99	20.35	20.60	919,413	-0.44(-2.10%)
Feb 10, 2006	21.26	21.30	20.76	21.05	1,288,353	-0.28(-1.30%)
Feb 09, 2006	21.81	22.06	21.27	21.32	1,228,609	-0.32(-1.49%)
Feb 08, 2006	21.35	21.69	21.01	21.65	1,369,156	+0.45(+2.12%)
Feb 07, 2006	21.19	21.41	20.81	21.20	1,575,851	-0.08(-0.39%)
Feb 06, 2006	21.41	21.57	21.06	21.28	1,268,593	-0.03(-0.14%)
Feb 03, 2006	22.02	22.13	21.18	21.31	1,994,252	-0.95(-4.25%)
Feb 02, 2006	22.19	22.47	21.96	22.25	1,555,499	-0.05(-0.24%)

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.