Skip to main content

Adtran Holdings Inc (NQ: ADTN )

5.320 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 18.31 18.33 17.72 17.81 479,461 -0.55(-2.98%)
Feb 27, 2017 18.23 18.39 17.35 18.35 338,406 +0.13(+0.69%)
Feb 24, 2017 17.89 18.31 17.89 18.23 236,079 +0.17(+0.93%)
Feb 23, 2017 18.27 18.27 17.76 18.06 518,824 -0.08(-0.46%)
Feb 22, 2017 18.14 18.27 18.02 18.14 316,973 +0.00(+0.00%)
Feb 21, 2017 18.31 18.46 18.14 18.14 213,264 -0.13(-0.69%)
Feb 17, 2017 18.27 18.27 18.27 0 +0.00(+0.00%)
Feb 16, 2017 18.39 18.48 18.08 18.27 414,476 -0.08(-0.46%)
Feb 15, 2017 18.02 18.39 18.02 18.35 287,064 +0.21(+1.16%)
Feb 14, 2017 18.18 18.42 18.06 18.14 317,087 -0.08(-0.46%)
Feb 13, 2017 18.31 18.56 18.14 18.23 272,831 +0.00(+0.00%)
Feb 10, 2017 18.31 18.31 18.10 18.23 526,803 +0.00(+0.00%)
Feb 09, 2017 18.02 18.48 18.02 18.23 411,920 +0.21(+1.17%)
Feb 08, 2017 17.89 18.14 17.81 18.02 264,831 +0.04(+0.23%)
Feb 07, 2017 18.06 18.14 17.85 17.97 377,263 -0.08(-0.47%)
Feb 06, 2017 18.27 18.27 17.97 18.06 403,541 -0.25(-1.38%)
Feb 03, 2017 18.35 18.61 18.27 18.31 402,691 +0.00(+0.00%)
Feb 02, 2017 18.35 18.52 18.23 18.31 318,950 -0.08(-0.46%)
Feb 01, 2017 18.56 18.69 18.18 18.39 334,325 -0.04(-0.23%)
Jan 31, 2017 18.14 18.56 18.12 18.44 471,618 +0.20(+1.11%)
Jan 30, 2017 18.19 18.44 18.02 18.23 447,210 -0.04(-0.23%)
Jan 27, 2017 18.40 18.53 18.11 18.28 334,498 -0.17(-0.91%)
Jan 26, 2017 18.74 18.82 18.23 18.44 383,030 -0.21(-1.12%)
Jan 25, 2017 18.95 19.24 18.57 18.65 597,948 -0.13(-0.67%)
Jan 24, 2017 18.57 18.99 18.40 18.78 303,333 +0.25(+1.36%)
Jan 23, 2017 18.53 18.70 18.32 18.53 453,157 -0.04(-0.23%)
Jan 20, 2017 19.07 19.07 18.53 18.57 547,850 -0.38(-1.99%)
Jan 19, 2017 19.16 19.28 18.82 18.95 670,702 -0.08(-0.44%)
Jan 18, 2017 19.28 19.45 18.03 19.03 1,806,119 +0.13(+0.67%)
Jan 17, 2017 18.57 19.03 18.23 18.91 786,872 +0.25(+1.35%)
Jan 13, 2017 18.65 18.65 18.65 0 +0.17(+0.91%)
Jan 12, 2017 18.74 18.74 18.32 18.49 260,626 -0.25(-1.34%)
Jan 11, 2017 18.70 18.91 18.44 18.74 166,127 +0.00(+0.00%)
Jan 10, 2017 18.57 18.74 18.47 18.74 288,313 +0.21(+1.13%)
Jan 09, 2017 18.57 18.91 18.53 18.53 281,095 -0.13(-0.67%)
Jan 06, 2017 18.99 19.03 18.57 18.65 290,759 -0.25(-1.33%)
Jan 05, 2017 19.41 19.49 18.82 18.91 216,329 -0.54(-2.80%)
Jan 04, 2017 18.91 19.49 18.91 19.45 329,032 +0.46(+2.43%)
Jan 03, 2017 18.70 19.20 18.61 18.99 538,972 +0.25(+1.34%)
Dec 30, 2016 18.74 18.74 18.74 0 -0.25(-1.32%)
Dec 29, 2016 18.91 19.07 18.36 18.99 281,204 +0.13(+0.67%)
Dec 28, 2016 19.07 19.24 18.74 18.86 208,659 -0.17(-0.88%)
Dec 27, 2016 19.11 19.37 18.99 19.03 174,966 -0.08(-0.44%)
Dec 23, 2016 19.11 19.11 19.11 0 +0.08(+0.44%)
Dec 22, 2016 19.24 19.37 18.95 19.03 167,217 -0.21(-1.09%)
Dec 21, 2016 19.37 19.91 18.82 19.24 269,310 -0.17(-0.86%)
Dec 20, 2016 19.41 19.58 19.20 19.41 232,452 +0.13(+0.65%)
Dec 19, 2016 19.16 19.66 19.11 19.28 336,480 +0.25(+1.32%)
Dec 16, 2016 19.16 19.43 18.82 19.03 1,647,199 -0.04(-0.22%)
Dec 15, 2016 18.65 19.26 18.51 19.07 556,111 +0.46(+2.48%)
Dec 14, 2016 18.82 18.91 18.36 18.61 232,302 -0.13(-0.67%)
Dec 13, 2016 18.44 18.86 18.40 18.74 278,409 +0.29(+1.59%)
Dec 12, 2016 18.70 18.86 18.36 18.44 605,442 -0.34(-1.79%)
Dec 09, 2016 18.70 18.95 18.53 18.78 362,053 +0.04(+0.22%)
Dec 08, 2016 18.19 18.86 18.15 18.74 479,609 +0.67(+3.71%)
Dec 07, 2016 17.48 18.15 17.31 18.07 358,195 +0.46(+2.62%)
Dec 06, 2016 17.61 17.69 17.35 17.61 236,055 -0.04(-0.24%)
Dec 05, 2016 17.31 17.73 17.18 17.65 487,436 +0.42(+2.43%)
Dec 02, 2016 17.14 17.35 16.52 17.23 300,805 -0.04(-0.24%)
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.