Indicators

Adtran Holdings Inc (NQ: ADTN )

5.405 -0.425 (-7.29%)

Streaming Delayed Price Updated: 3:02 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	10.71	11.13	10.67	10.83	730,249	+0.05(+0.49%)
Feb 26, 2009	11.18	11.26	10.76	10.78	701,150	-0.29(-2.64%)
Feb 25, 2009	11.06	11.25	10.82	11.07	696,030	-0.02(-0.14%)
Feb 24, 2009	10.94	11.14	10.81	11.09	1,069,469	+0.29(+2.71%)
Feb 23, 2009	11.32	11.38	10.78	10.79	925,519	-0.50(-4.45%)
Feb 20, 2009	11.12	11.43	11.11	11.30	1,755,477	+0.04(+0.33%)
Feb 19, 2009	11.20	11.68	11.20	11.26	1,744,339	+0.11(+0.94%)
Feb 18, 2009	11.26	11.33	10.98	11.15	1,277,828	-0.10(-0.87%)
Feb 17, 2009	11.26	11.39	11.06	11.25	1,747,912	-0.28(-2.41%)
Feb 13, 2009	11.43	11.83	11.43	11.53	858,396	+0.15(+1.32%)
Feb 12, 2009	11.32	11.67	11.29	11.38	2,223,926	-0.18(-1.56%)
Feb 11, 2009	11.39	11.66	11.32	11.56	1,305,575	+0.17(+1.52%)
Feb 10, 2009	11.66	11.80	11.33	11.39	1,444,049	-0.32(-2.75%)
Feb 09, 2009	11.52	11.84	11.39	11.71	983,930	+0.16(+1.43%)
Feb 06, 2009	11.27	11.57	11.19	11.54	1,024,359	+0.26(+2.33%)
Feb 05, 2009	10.88	11.43	10.65	11.28	1,103,141	+0.06(+0.53%)
Feb 04, 2009	11.25	11.33	10.97	11.22	2,018,061	+0.01(+0.07%)
Feb 03, 2009	11.24	11.28	10.90	11.21	1,162,286	+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.