Indicators

Adtran Holdings Inc (NQ: ADTN )

4.515 +0.135 (+3.08%)

Streaming Delayed Price Updated: 1:29 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	15.58	15.69	15.32	15.45	588,378	-0.07(-0.43%)
Feb 26, 2016	15.45	15.63	15.40	15.52	379,221	+0.07(+0.43%)
Feb 25, 2016	15.54	15.66	15.34	15.45	476,318	-0.03(-0.21%)
Feb 24, 2016	15.31	15.54	15.28	15.49	913,389	+0.06(+0.38%)
Feb 23, 2016	15.31	15.61	15.24	15.43	585,308	+0.07(+0.48%)
Feb 22, 2016	15.36	15.43	15.16	15.36	423,901	+0.12(+0.76%)
Feb 19, 2016	15.10	15.45	14.73	15.24	449,442	+0.12(+0.82%)
Feb 18, 2016	15.26	15.39	15.07	15.12	620,863	-0.11(-0.71%)
Feb 17, 2016	15.08	15.40	15.07	15.22	697,883	+0.17(+1.15%)
Feb 16, 2016	14.88	15.07	14.79	15.05	521,433	+0.31(+2.07%)
Feb 12, 2016	15.05	14.74	14.74	14.74	465,361	-0.23(-1.54%)
Feb 11, 2016	14.73	15.05	14.67	14.98	714,039	+0.12(+0.78%)
Feb 10, 2016	15.12	15.70	14.77	14.86	1,052,084	-0.25(-1.64%)
Feb 09, 2016	15.17	15.54	15.07	15.11	980,329	-0.15(-0.97%)
Feb 08, 2016	14.88	15.37	14.88	15.26	645,422	+0.15(+0.98%)
Feb 05, 2016	15.58	15.74	15.09	15.11	776,836	-0.53(-3.38%)
Feb 04, 2016	15.41	15.80	15.25	15.64	1,203,038	+0.64(+4.24%)
Feb 03, 2016	14.98	15.08	14.80	15.00	898,790	+0.11(+0.72%)
Feb 02, 2016	14.81	15.00	14.74	14.89	810,085	-0.09(-0.61%)

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.