Skip to main content

Adtran Holdings Inc (NQ: ADTN )

5.440 +0.120 (+2.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 35.04 35.54 34.31 34.63 1,994,610 -0.33(-0.96%)
Feb 25, 2011 34.03 34.96 33.93 34.96 1,580,626 +0.94(+2.75%)
Feb 24, 2011 33.20 34.04 33.06 34.03 1,389,043 +0.75(+2.27%)
Feb 23, 2011 33.99 33.99 32.69 33.27 1,070,989 -0.65(-1.93%)
Feb 22, 2011 34.96 34.96 33.76 33.93 1,381,948 -1.26(-3.57%)
Feb 18, 2011 35.50 35.76 34.73 35.18 1,339,447 -0.31(-0.88%)
Feb 17, 2011 34.73 35.97 34.22 35.50 1,261,865 +0.77(+2.21%)
Feb 16, 2011 34.84 35.03 34.25 34.73 757,354 -0.01(-0.02%)
Feb 15, 2011 35.13 35.27 34.34 34.73 680,303 -0.40(-1.15%)
Feb 14, 2011 35.50 35.63 34.57 35.14 848,482 -0.33(-0.92%)
Feb 11, 2011 34.94 35.73 34.84 35.47 997,073 +0.40(+1.15%)
Feb 10, 2011 34.33 35.41 34.11 35.06 902,560 +0.61(+1.77%)
Feb 09, 2011 34.09 35.15 34.07 34.45 1,142,875 +0.24(+0.71%)
Feb 08, 2011 34.31 34.72 33.96 34.21 1,068,292 -0.02(-0.07%)
Feb 07, 2011 35.52 35.76 34.07 34.23 2,860,848 +0.43(+1.26%)
Feb 04, 2011 32.44 33.92 32.13 33.81 2,899,738 +1.52(+4.69%)
Feb 03, 2011 31.64 32.46 31.58 32.29 1,376,578 +0.17(+0.52%)
Feb 02, 2011 31.45 32.27 31.22 32.12 959,039 +0.44(+1.39%)
Feb 01, 2011 31.37 31.82 31.26 31.68 1,247,497 +0.43(+1.39%)
Jan 31, 2011 31.87 32.06 31.10 31.25 2,029,532 -0.45(-1.41%)
Jan 28, 2011 32.46 32.48 31.27 31.70 1,727,553 -0.71(-2.20%)
Jan 27, 2011 32.22 33.12 32.02 32.41 1,938,297 +0.13(+0.39%)
Jan 26, 2011 31.41 32.38 31.35 32.28 2,612,722 +0.89(+2.82%)
Jan 25, 2011 31.20 31.52 30.84 31.40 2,052,528 -0.05(-0.17%)
Jan 24, 2011 31.53 31.82 31.18 31.45 1,427,718 +0.06(+0.19%)
Jan 21, 2011 31.61 31.64 31.06 31.39 2,287,871 -0.33(-1.03%)
Jan 20, 2011 32.06 32.10 31.00 31.72 2,440,559 -0.38(-1.18%)
Jan 19, 2011 31.57 32.40 30.45 32.10 7,395,981 +1.98(+6.56%)
Jan 18, 2011 30.01 30.28 29.54 30.12 3,343,576 +0.19(+0.63%)
Jan 14, 2011 29.89 30.10 29.75 29.93 1,642,679 -0.02(-0.05%)
Jan 13, 2011 30.12 30.12 29.77 29.95 531,724 -0.03(-0.10%)
Jan 12, 2011 29.91 30.01 29.61 29.98 1,314,690 +0.36(+1.21%)
Jan 11, 2011 29.75 30.10 29.58 29.62 1,601,218 -0.05(-0.18%)
Jan 10, 2011 29.21 30.05 29.12 29.67 1,607,381 +0.30(+1.03%)
Jan 07, 2011 29.63 29.77 29.06 29.37 1,474,063 -0.21(-0.69%)
Jan 06, 2011 28.78 29.99 28.63 29.58 3,830,991 +1.59(+5.67%)
Jan 05, 2011 27.43 28.12 27.40 27.99 1,385,546 +0.42(+1.54%)
Jan 04, 2011 27.68 27.78 27.21 27.56 1,727,146 -0.10(-0.38%)
Jan 03, 2011 27.64 28.02 27.59 27.67 1,398,175 +0.16(+0.58%)
Dec 31, 2010 27.65 27.75 27.46 27.51 793,150 -0.13(-0.47%)
Dec 30, 2010 27.54 27.90 27.52 27.64 805,309 +0.13(+0.47%)
Dec 29, 2010 27.46 27.60 27.20 27.51 533,710 +0.03(+0.11%)
Dec 28, 2010 27.38 27.52 27.34 27.48 615,376 +0.08(+0.31%)
Dec 27, 2010 27.19 27.44 27.10 27.40 343,321 +0.08(+0.28%)
Dec 23, 2010 27.24 27.47 27.23 27.32 769,978 +0.08(+0.28%)
Dec 22, 2010 27.07 27.25 26.97 27.24 1,014,077 +0.14(+0.53%)
Dec 21, 2010 26.95 27.15 26.83 27.10 1,159,412 +0.27(+0.99%)
Dec 20, 2010 26.89 27.10 26.61 26.83 911,963 -0.05(-0.20%)
Dec 17, 2010 27.05 27.06 26.69 26.89 2,212,982 -0.11(-0.42%)
Dec 16, 2010 26.49 27.03 26.32 27.00 1,207,833 +0.61(+2.30%)
Dec 15, 2010 26.17 26.61 26.15 26.39 1,109,879 +0.23(+0.87%)
Dec 14, 2010 26.17 26.45 26.02 26.16 862,047 +0.00(+0.00%)
Dec 13, 2010 26.33 26.48 25.98 26.16 1,426,746 -0.17(-0.63%)
Dec 10, 2010 25.98 26.35 25.77 26.33 932,693 +0.42(+1.61%)
Dec 09, 2010 25.94 25.94 25.59 25.91 712,417 +0.24(+0.92%)
Dec 08, 2010 25.68 25.97 25.47 25.68 906,260 +0.08(+0.33%)
Dec 07, 2010 25.83 26.10 25.56 25.60 1,621,023 +0.01(+0.02%)
Dec 06, 2010 25.45 25.72 25.28 25.59 1,143,615 +0.17(+0.67%)
Dec 03, 2010 24.90 25.51 24.63 25.42 1,477,487 +0.43(+1.73%)
Dec 02, 2010 24.34 25.17 24.29 24.99 1,929,419 +0.62(+2.53%)
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.