Indicators

Adtran Holdings Inc (NQ: ADTN )

4.520 +0.140 (+3.20%)

Streaming Delayed Price Updated: 1:32 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	17.97	18.27	17.93	18.16	531,223	+0.16(+0.91%)
Jan 30, 2023	17.84	18.26	17.83	18.00	474,462	+0.03(+0.16%)
Jan 27, 2023	17.79	18.05	17.58	17.97	412,866	-0.09(-0.48%)
Jan 26, 2023	17.46	18.09	17.30	18.06	509,031	+0.80(+4.63%)
Jan 25, 2023	17.39	17.42	17.12	17.26	664,807	-0.47(-2.66%)
Jan 24, 2023	17.23	17.76	17.07	17.73	386,982	+0.09(+0.49%)
Jan 23, 2023	17.52	18.17	17.52	17.65	511,588	-0.03(-0.16%)
Jan 20, 2023	18.38	18.38	17.35	17.67	814,351	-0.56(-3.06%)
Jan 19, 2023	18.18	18.44	18.14	18.23	488,640	-0.09(-0.47%)
Jan 18, 2023	18.91	18.93	18.17	18.32	470,299	-0.49(-2.61%)
Jan 17, 2023	19.14	19.36	18.77	18.81	434,068	-0.30(-1.56%)
Jan 13, 2023	18.98	19.21	18.76	19.11	431,372	+0.00(+0.00%)
Jan 12, 2023	19.45	19.45	18.74	19.11	537,902	+0.58(+3.12%)
Jan 11, 2023	18.96	19.00	18.36	18.53	447,381	-0.43(-2.28%)
Jan 10, 2023	18.91	19.10	18.60	18.96	511,975	+0.23(+1.23%)
Jan 09, 2023	19.22	19.22	18.59	18.73	403,518	+0.30(+1.62%)
Jan 06, 2023	17.96	18.57	17.76	18.43	387,514	+0.77(+4.36%)
Jan 05, 2023	18.37	18.37	17.65	17.66	373,648	-0.71(-3.88%)
Jan 04, 2023	18.24	18.74	18.23	18.38	410,640	+0.25(+1.38%)

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.