Indicators

Adtran Holdings Inc (NQ: ADTN )

4.380 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	13.20	13.50	13.07	13.41	771,154	+0.26(+1.95%)
Feb 27, 2018	13.54	13.63	13.16	13.16	927,563	-0.39(-2.85%)
Feb 26, 2018	13.50	13.63	13.44	13.54	938,113	+0.09(+0.64%)
Feb 23, 2018	13.54	13.59	13.39	13.46	647,201	-0.09(-0.63%)
Feb 22, 2018	13.93	13.93	13.44	13.54	1,397,281	-0.41(-2.92%)
Feb 21, 2018	14.06	14.27	13.93	13.95	612,847	-0.11(-0.76%)
Feb 20, 2018	13.84	14.25	13.80	14.06	700,732	+0.13(+0.92%)
Feb 16, 2018		13.93	13.93	13.93	0	-0.21(-1.52%)
Feb 15, 2018	14.10	14.27	13.93	14.14	428,098	+0.17(+1.23%)
Feb 14, 2018	13.93	14.31	13.84	13.97	511,160	-0.09(-0.61%)
Feb 13, 2018	14.01	14.23	13.89	14.06	408,255	+0.04(+0.31%)
Feb 12, 2018	13.80	14.14	13.65	14.01	486,379	+0.26(+1.87%)
Feb 09, 2018	13.76	13.93	13.50	13.76	807,707	+0.13(+0.94%)
Feb 08, 2018		13.93	13.59	13.63	1,276,677	-0.30(-2.15%)
Feb 07, 2018	13.84	13.84	13.78	13.93	832,806	+0.13(+0.93%)
Feb 06, 2018	13.46	13.97	13.41	13.80	998,640	+0.04(+0.31%)
Feb 05, 2018	13.93	13.97	13.67	13.76	746,534	-0.21(-1.53%)
Feb 02, 2018	13.89	14.14	13.89	13.97	787,164	+0.09(+0.62%)

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.