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

Adtran Holdings Inc (NQ: ADTN )

4.740 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 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 (%)
Jul 31, 2023 9.585 9.722 9.516 9.516 716,340 -0.05(-0.51%)
Jul 28, 2023 9.761 9.819 9.546 9.565 614,531 -0.13(-1.31%)
Jul 27, 2023 10.04 10.04 9.683 9.692 619,502 -0.23(-2.36%)
Jul 26, 2023 9.966 10.08 9.854 9.927 467,831 -0.01(-0.10%)
Jul 25, 2023 10.05 10.11 9.863 9.937 610,735 -0.10(-0.97%)
Jul 24, 2023 9.937 10.08 9.868 10.03 511,805 +0.17(+1.68%)
Jul 21, 2023 10.12 10.33 9.859 9.868 585,663 -0.13(-1.27%)
Jul 20, 2023 10.02 10.14 9.878 9.996 652,099 +0.00(+0.00%)
Jul 19, 2023 10.23 10.37 9.986 9.996 756,658 -0.21(-2.01%)
Jul 18, 2023 10.05 10.22 9.878 10.20 608,286 +0.13(+1.26%)
Jul 17, 2023 10.08 10.20 9.996 10.07 562,988 -0.01(-0.10%)
Jul 14, 2023 10.54 10.61 9.898 10.08 1,199,775 -0.61(-5.67%)
Jul 13, 2023 10.64 10.72 10.32 10.69 706,060 +0.15(+1.39%)
Jul 12, 2023 10.47 10.55 10.34 10.54 821,377 +0.33(+3.26%)
Jul 11, 2023 10.19 10.27 9.956 10.21 594,400 +0.01(+0.10%)
Jul 10, 2023 10.34 10.39 10.12 10.20 620,525 -0.16(-1.51%)
Jul 07, 2023 10.14 10.46 10.14 10.36 513,562 +0.23(+2.32%)
Jul 06, 2023 10.23 10.26 9.991 10.12 451,834 -0.22(-2.08%)
Jul 05, 2023 10.29 10.36 10.18 10.34 746,518 -0.02(-0.19%)
Jul 03, 2023 10.34 10.44 10.32 10.36 276,705 +0.06(+0.57%)
Jun 30, 2023 10.44 10.47 10.25 10.30 700,119 -0.03(-0.28%)
Jun 29, 2023 10.27 10.51 10.21 10.33 750,229 +0.09(+0.86%)
Jun 28, 2023 10.09 10.26 9.810 10.24 670,443 +0.17(+1.65%)
Jun 27, 2023 9.829 10.09 9.702 10.07 817,656 +0.26(+2.69%)
Jun 26, 2023 9.722 9.996 9.722 9.810 713,886 +0.04(+0.40%)
Jun 23, 2023 9.800 9.859 9.551 9.771 3,687,911 -0.14(-1.38%)
Jun 22, 2023 10.06 10.08 9.859 9.908 881,181 -0.16(-1.55%)
Jun 21, 2023 10.18 10.21 9.956 10.06 695,492 -0.23(-2.28%)
Jun 20, 2023 10.29 10.51 10.23 10.30 742,839 -0.21(-1.96%)
Jun 16, 2023 10.77 10.78 10.09 10.50 2,729,331 -0.17(-1.56%)
Jun 15, 2023 10.30 10.70 10.27 10.67 1,352,458 +0.35(+3.41%)
Jun 14, 2023 10.06 10.39 10.03 10.32 1,784,694 +0.20(+1.93%)
Jun 13, 2023 9.722 10.20 9.722 10.12 1,557,062 +0.45(+4.65%)
Jun 12, 2023 9.194 9.712 9.194 9.673 1,394,010 +0.46(+4.99%)
Jun 09, 2023 9.106 9.291 9.066 9.213 933,266 +0.16(+1.73%)
Jun 08, 2023 9.174 9.247 8.885 9.057 977,926 -0.12(-1.28%)
Jun 07, 2023 8.969 9.399 8.920 9.174 1,337,115 +0.23(+2.63%)
Jun 06, 2023 8.543 8.969 8.514 8.939 698,122 +0.29(+3.39%)
Jun 05, 2023 8.665 8.719 8.577 8.646 685,475 -0.13(-1.45%)
Jun 02, 2023 8.607 8.793 8.553 8.773 912,981 +0.24(+2.87%)
Jun 01, 2023 8.636 8.646 8.377 8.528 756,492 -0.19(-2.13%)
May 31, 2023 8.548 8.793 8.489 8.714 2,530,505 +0.10(+1.14%)
May 30, 2023 8.890 9.037 8.607 8.617 660,529 -0.23(-2.65%)
May 26, 2023 8.675 8.949 8.548 8.851 812,439 +0.37(+4.38%)
May 25, 2023 8.587 8.802 8.372 8.480 810,670 -0.08(-0.91%)
May 24, 2023 8.890 8.988 8.548 8.558 785,015 -0.37(-4.16%)
May 23, 2023 8.812 9.027 8.771 8.929 727,313 +0.02(+0.22%)
May 22, 2023 8.489 8.969 8.455 8.910 753,687 +0.42(+4.95%)
May 19, 2023 8.518 8.654 8.470 8.489 876,761 +0.07(+0.80%)
May 18, 2023 8.354 8.480 8.238 8.422 651,628 +0.00(+0.00%)
May 17, 2023 8.393 8.494 8.238 8.422 715,095 +0.12(+1.40%)
May 16, 2023 8.354 8.451 8.218 8.305 727,101 -0.12(-1.38%)
May 15, 2023 8.122 8.451 8.083 8.422 992,005 +0.30(+3.69%)
May 12, 2023 8.015 8.127 7.928 8.122 960,376 +0.13(+1.57%)
May 11, 2023 8.315 8.315 7.986 7.996 930,815 -0.32(-3.84%)
May 10, 2023 8.528 8.693 8.286 8.315 1,305,721 -0.20(-2.39%)
May 09, 2023 8.054 8.596 7.647 8.518 2,162,668 +0.17(+2.09%)
May 08, 2023 8.509 8.509 8.334 8.344 855,364 -0.13(-1.49%)
May 05, 2023 8.422 8.538 8.383 8.470 1,013,094 +0.04(+0.46%)
May 04, 2023 8.325 8.509 8.315 8.431 672,532 -0.01(-0.11%)
May 03, 2023 8.441 8.683 8.383 8.441 946,080 -0.08(-0.91%)
May 02, 2023 8.770 8.794 8.451 8.518 990,607 -0.31(-3.51%)
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.