Indicators

Adtran Holdings Inc (NQ: ADTN )

4.530 +0.150 (+3.42%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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%)

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.