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 (%)
Mar 31, 2023 15.13 15.37 15.12 15.35 490,166 +0.28(+1.86%)
Mar 30, 2023 15.23 15.44 14.99 15.07 354,099 -0.08(-0.51%)
Mar 29, 2023 15.11 15.19 14.98 15.15 418,900 +0.12(+0.77%)
Mar 28, 2023 14.91 15.19 14.88 15.03 340,928 -0.15(-0.96%)
Mar 27, 2023 15.40 15.40 15.01 15.18 343,420 -0.10(-0.63%)
Mar 24, 2023 14.81 15.31 14.70 15.27 505,143 +0.13(+0.83%)
Mar 23, 2023 14.50 15.23 14.38 15.15 717,566 +0.81(+5.67%)
Mar 22, 2023 15.36 15.36 14.32 14.33 543,963 -1.11(-7.21%)
Mar 21, 2023 15.24 15.57 15.24 15.45 710,734 +0.46(+3.10%)
Mar 20, 2023 15.04 15.28 14.93 14.98 321,597 +0.11(+0.72%)
Mar 17, 2023 15.04 15.04 14.77 14.88 1,160,304 -0.21(-1.41%)
Mar 16, 2023 14.72 15.15 14.59 15.09 348,288 +0.24(+1.63%)
Mar 15, 2023 14.66 14.97 14.65 14.85 591,160 -0.17(-1.16%)
Mar 14, 2023 15.26 15.27 14.74 15.02 471,586 +0.19(+1.31%)
Mar 13, 2023 15.04 15.14 14.58 14.83 607,509 -0.54(-3.53%)
Mar 10, 2023 15.85 15.88 15.13 15.37 394,833 -0.39(-2.46%)
Mar 09, 2023 16.17 16.45 15.73 15.76 414,463 -0.48(-2.98%)
Mar 08, 2023 15.73 16.30 15.73 16.24 449,683 +0.54(+3.45%)
Mar 07, 2023 16.03 16.05 15.62 15.70 277,576 -0.33(-2.05%)
Mar 06, 2023 16.29 16.43 15.97 16.03 513,915 -0.15(-0.90%)
Mar 03, 2023 16.17 16.34 15.94 16.17 326,776 +0.13(+0.84%)
Mar 02, 2023 15.94 16.17 15.77 16.04 382,742 +0.05(+0.30%)
Mar 01, 2023 16.79 16.92 15.95 15.99 567,567 -0.81(-4.81%)
Feb 28, 2023 16.73 17.05 16.70 16.80 529,234 -0.04(-0.23%)
Feb 27, 2023 16.84 17.04 16.64 16.84 488,252 +0.16(+0.98%)
Feb 24, 2023 16.90 17.32 16.60 16.67 791,275 -0.28(-1.65%)
Feb 23, 2023 16.39 17.13 16.39 16.95 711,917 +0.65(+4.02%)
Feb 22, 2023 15.89 16.42 15.79 16.30 903,736 +0.39(+2.42%)
Feb 21, 2023 16.60 16.60 14.92 15.91 1,889,937 -0.44(-2.71%)
Feb 17, 2023 16.68 16.68 16.33 16.36 843,358 -0.29(-1.74%)
Feb 16, 2023 16.65 16.90 16.60 16.64 542,574 -0.19(-1.14%)
Feb 15, 2023 16.42 17.08 16.40 16.84 531,011 +0.21(+1.27%)
Feb 14, 2023 16.39 16.95 16.31 16.62 562,883 -0.31(-1.82%)
Feb 13, 2023 16.44 16.94 16.38 16.93 388,159 +0.40(+2.45%)
Feb 10, 2023 16.32 16.63 16.15 16.53 531,763 +0.08(+0.47%)
Feb 09, 2023 17.07 17.11 16.42 16.45 493,404 -0.38(-2.23%)
Feb 08, 2023 16.75 16.88 16.48 16.83 494,109 +0.04(+0.23%)
Feb 07, 2023 16.85 16.92 16.15 16.79 1,058,183 -0.11(-0.63%)
Feb 06, 2023 17.41 17.53 16.77 16.89 639,326 -0.59(-3.36%)
Feb 03, 2023 17.73 17.97 17.35 17.48 469,855 -0.43(-2.42%)
Feb 02, 2023 17.91 18.48 17.48 17.91 874,851 +0.20(+1.14%)
Feb 01, 2023 17.96 18.19 17.62 17.71 743,666 -0.45(-2.49%)
Jan 31, 2023 17.97 18.27 17.93 18.16 531,223 +0.16(+0.91%)
Jan 30, 2023 17.84 18.26 17.83 18.00 474,462 +0.03(+0.16%)
Jan 27, 2023 17.79 18.05 17.58 17.97 412,866 -0.09(-0.48%)
Jan 26, 2023 17.46 18.09 17.30 18.06 509,031 +0.80(+4.63%)
Jan 25, 2023 17.39 17.42 17.12 17.26 664,807 -0.47(-2.66%)
Jan 24, 2023 17.23 17.76 17.07 17.73 386,982 +0.09(+0.49%)
Jan 23, 2023 17.52 18.17 17.52 17.65 511,588 -0.03(-0.16%)
Jan 20, 2023 18.38 18.38 17.35 17.67 814,351 -0.56(-3.06%)
Jan 19, 2023 18.18 18.44 18.14 18.23 488,640 -0.09(-0.47%)
Jan 18, 2023 18.91 18.93 18.17 18.32 470,299 -0.49(-2.61%)
Jan 17, 2023 19.14 19.36 18.77 18.81 434,068 -0.30(-1.56%)
Jan 13, 2023 18.98 19.21 18.76 19.11 431,372 +0.00(+0.00%)
Jan 12, 2023 19.45 19.45 18.74 19.11 537,902 +0.58(+3.12%)
Jan 11, 2023 18.96 19.00 18.36 18.53 447,381 -0.43(-2.28%)
Jan 10, 2023 18.91 19.10 18.60 18.96 511,975 +0.23(+1.23%)
Jan 09, 2023 19.22 19.22 18.59 18.73 403,518 +0.30(+1.62%)
Jan 06, 2023 17.96 18.57 17.76 18.43 387,514 +0.77(+4.36%)
Jan 05, 2023 18.37 18.37 17.65 17.66 373,648 -0.71(-3.88%)
Jan 04, 2023 18.24 18.74 18.23 18.38 410,640 +0.25(+1.38%)
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.