Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adtran Holdings Inc (NQ: ADTN )

4.750 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 5.450 5.490 5.205 5.230 1,217,492 -0.16(-2.97%)
Nov 29, 2023 5.400 5.600 5.350 5.390 1,198,836 +0.04(+0.75%)
Nov 28, 2023 5.310 5.465 5.145 5.350 1,149,984 +0.05(+0.94%)
Nov 27, 2023 5.350 5.350 5.205 5.300 1,494,102 -0.11(-2.03%)
Nov 24, 2023 5.410 5.440 5.330 5.410 271,139 +0.02(+0.37%)
Nov 22, 2023 5.380 5.560 5.330 5.390 755,748 +0.03(+0.56%)
Nov 21, 2023 5.550 5.615 5.350 5.360 959,090 -0.26(-4.63%)
Nov 20, 2023 5.310 5.660 5.290 5.620 955,586 +0.07(+1.26%)
Nov 17, 2023 5.400 5.610 5.360 5.550 839,508 +0.18(+3.35%)
Nov 16, 2023 5.450 5.480 5.210 5.370 847,631 -0.14(-2.54%)
Nov 15, 2023 5.520 5.675 5.460 5.510 1,076,080 -0.02(-0.36%)
Nov 14, 2023 5.610 5.770 5.430 5.530 1,267,084 +0.06(+1.10%)
Nov 13, 2023 5.360 5.530 5.225 5.470 927,758 +0.04(+0.74%)
Nov 10, 2023 5.010 5.470 4.910 5.430 1,283,434 +0.42(+8.38%)
Nov 09, 2023 5.310 5.360 4.990 5.010 1,794,127 -0.27(-5.11%)
Nov 08, 2023 5.360 5.590 5.260 5.280 1,396,293 -0.11(-2.04%)
Nov 07, 2023 5.320 5.625 5.080 5.390 4,545,932 -1.94(-26.47%)
Nov 06, 2023 7.340 7.435 7.215 7.330 778,373 +0.04(+0.55%)
Nov 03, 2023 7.180 7.370 7.130 7.290 904,822 +0.28(+3.99%)
Nov 02, 2023 6.880 7.020 6.730 7.010 741,951 +0.29(+4.32%)
Nov 01, 2023 6.540 6.770 6.470 6.720 723,854 +0.15(+2.28%)
Oct 31, 2023 6.360 6.665 6.345 6.570 588,799 +0.26(+4.12%)
Oct 30, 2023 6.430 6.590 6.280 6.310 705,560 -0.07(-1.10%)
Oct 27, 2023 6.640 6.720 6.360 6.380 709,256 -0.25(-3.77%)
Oct 26, 2023 6.790 6.870 6.581 6.630 664,071 -0.17(-2.50%)
Oct 25, 2023 6.700 6.870 6.680 6.800 372,965 +0.04(+0.59%)
Oct 24, 2023 6.860 6.890 6.680 6.760 747,843 -0.10(-1.46%)
Oct 23, 2023 7.150 7.200 6.850 6.860 692,422 -0.35(-4.85%)
Oct 20, 2023 7.080 7.270 6.995 7.210 832,941 +0.15(+2.12%)
Oct 19, 2023 7.030 7.180 7.000 7.060 687,596 +0.02(+0.28%)
Oct 18, 2023 7.400 7.407 7.040 7.040 769,772 -0.45(-6.01%)
Oct 17, 2023 7.520 7.620 7.220 7.490 995,155 -0.22(-2.85%)
Oct 16, 2023 7.330 7.730 7.325 7.710 847,554 +0.41(+5.62%)
Oct 13, 2023 7.640 7.850 7.260 7.300 672,146 -0.35(-4.58%)
Oct 12, 2023 7.950 7.950 7.500 7.650 1,221,777 -0.26(-3.29%)
Oct 11, 2023 7.830 7.920 7.753 7.910 528,079 +0.11(+1.41%)
Oct 10, 2023 7.880 8.020 7.725 7.800 788,969 -0.12(-1.52%)
Oct 09, 2023 7.750 7.940 7.710 7.920 439,841 +0.08(+1.02%)
Oct 06, 2023 7.730 7.880 7.565 7.840 932,477 +0.04(+0.51%)
Oct 05, 2023 8.010 8.070 7.590 7.800 989,684 -0.29(-3.58%)
Oct 04, 2023 8.050 8.120 7.840 8.090 593,084 +0.04(+0.50%)
Oct 03, 2023 8.380 8.400 8.000 8.050 598,703 -0.42(-4.96%)
Oct 02, 2023 8.230 8.555 8.200 8.470 680,935 +0.24(+2.92%)
Sep 29, 2023 8.310 8.505 8.220 8.230 628,570 +0.01(+0.12%)
Sep 28, 2023 8.090 8.315 8.030 8.220 960,360 +0.16(+1.99%)
Sep 27, 2023 8.150 8.180 7.975 8.060 626,325 -0.02(-0.25%)
Sep 26, 2023 8.330 8.360 8.070 8.080 625,210 -0.30(-3.58%)
Sep 25, 2023 8.240 8.410 8.315 8.380 610,719 +0.12(+1.45%)
Sep 22, 2023 8.140 8.310 8.040 8.260 1,189,619 +0.15(+1.85%)
Sep 21, 2023 8.090 8.200 8.010 8.110 551,244 -0.02(-0.25%)
Sep 20, 2023 8.270 8.350 8.130 8.130 468,307 -0.14(-1.69%)
Sep 19, 2023 8.210 8.340 8.130 8.270 669,234 +0.06(+0.73%)
Sep 18, 2023 8.230 8.370 8.080 8.210 912,389 -0.03(-0.36%)
Sep 15, 2023 8.100 8.260 8.040 8.240 2,318,172 +0.15(+1.85%)
Sep 14, 2023 8.110 8.240 8.090 8.090 664,716 +0.01(+0.12%)
Sep 13, 2023 8.050 8.100 7.980 8.080 686,427 +0.00(+0.00%)
Sep 12, 2023 8.100 8.190 8.000 8.080 905,721 -0.01(-0.12%)
Sep 11, 2023 8.170 8.205 7.952 8.090 612,105 -0.04(-0.49%)
Sep 08, 2023 8.190 8.190 8.030 8.130 559,048 +0.00(+0.00%)
Sep 07, 2023 8.310 8.370 8.030 8.130 677,126 -0.22(-2.63%)
Sep 06, 2023 8.310 8.610 8.290 8.350 475,206 -0.02(-0.24%)
Sep 05, 2023 8.580 8.650 8.350 8.370 760,158 -0.27(-3.13%)
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.