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

Adtran Holdings Inc (NQ: ADTN )

5.910 -0.010 (-0.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Mar 31, 2020 7.376 7.596 6.540 7.054 608,616 -0.32(-4.36%)
Mar 30, 2020 7.523 7.578 6.981 7.376 447,081 -0.02(-0.25%)
Mar 27, 2020 7.073 7.477 6.558 7.394 640,916 +0.25(+3.47%)
Mar 26, 2020 6.081 7.229 5.796 7.146 525,723 +1.45(+25.48%)
Mar 25, 2020 5.833 6.384 5.649 5.695 525,124 -0.14(-2.36%)
Mar 24, 2020 5.346 5.860 5.282 5.833 346,570 +0.72(+14.00%)
Mar 23, 2020 5.318 5.327 4.929 5.116 333,444 -0.21(-3.97%)
Mar 20, 2020 5.750 5.995 5.125 5.327 593,667 -0.37(-6.45%)
Mar 19, 2020 4.776 6.007 4.776 5.695 756,616 +0.96(+20.39%)
Mar 18, 2020 4.574 4.786 4.409 4.730 461,269 +0.03(+0.59%)
Mar 17, 2020 5.548 5.621 4.684 4.703 1,255,260 -0.72(-13.22%)
Mar 16, 2020 5.309 5.732 5.282 5.419 484,910 -0.45(-7.67%)
Mar 13, 2020 6.108 6.127 5.502 5.869 385,725 +0.10(+1.67%)
Mar 12, 2020 5.768 6.145 5.594 5.773 401,604 -0.51(-8.11%)
Mar 11, 2020 6.540 6.595 6.127 6.283 490,651 -0.46(-6.81%)
Mar 10, 2020 6.760 6.825 6.393 6.742 461,129 +0.25(+3.82%)
Mar 09, 2020 6.751 6.788 6.338 6.494 228,787 -0.73(-10.17%)
Mar 06, 2020 7.210 7.559 7.082 7.229 284,259 -0.18(-2.48%)
Mar 05, 2020 7.477 7.532 7.275 7.413 742,733 -0.26(-3.35%)
Mar 04, 2020 7.523 7.670 7.330 7.670 198,223 +0.25(+3.34%)
Mar 03, 2020 7.449 7.642 7.210 7.422 354,295 -0.06(-0.74%)
Mar 02, 2020 7.422 7.495 7.256 7.477 355,398 +0.09(+1.18%)
Feb 28, 2020 7.130 7.495 7.027 7.390 635,037 +0.01(+0.19%)
Feb 27, 2020 7.633 7.752 7.376 7.376 334,308 -0.43(-5.53%)
Feb 26, 2020 7.973 8.028 7.734 7.807 233,759 -0.12(-1.51%)
Feb 25, 2020 8.331 8.391 7.835 7.927 853,825 -0.42(-5.06%)
Feb 24, 2020 8.267 8.478 8.175 8.349 247,971 -0.25(-2.88%)
Feb 21, 2020 8.395 8.634 8.285 8.597 383,984 +0.17(+2.07%)
Feb 20, 2020 8.322 8.597 8.285 8.423 333,515 +0.51(+6.50%)
Feb 19, 2020 7.863 8.019 7.817 7.909 249,870 +0.09(+1.18%)
Feb 18, 2020 8.126 8.226 7.708 7.817 303,910 -0.38(-4.66%)
Feb 14, 2020 8.198 8.271 7.980 8.198 200,238 -0.03(-0.39%)
Feb 13, 2020 8.198 8.317 8.108 8.230 241,689 -0.06(-0.71%)
Feb 12, 2020 8.189 8.535 8.071 8.289 399,534 +0.21(+2.59%)
Feb 11, 2020 7.871 8.171 7.844 8.080 415,005 +0.25(+3.25%)
Feb 10, 2020 7.798 7.930 7.635 7.826 334,746 -0.02(-0.23%)
Feb 07, 2020 8.671 8.730 7.680 7.844 650,225 -0.89(-10.20%)
Feb 06, 2020 9.362 9.862 8.662 8.735 457,568 -0.29(-3.22%)
Feb 05, 2020 8.771 9.035 8.726 9.026 269,472 +0.32(+3.65%)
Feb 04, 2020 8.562 8.807 8.562 8.707 172,237 +0.26(+3.12%)
Feb 03, 2020 8.289 8.453 8.271 8.444 251,755 +0.22(+2.65%)
Jan 31, 2020 8.498 8.507 8.207 8.226 252,168 -0.33(-3.83%)
Jan 30, 2020 8.526 8.617 8.462 8.553 242,926 -0.05(-0.63%)
Jan 29, 2020 8.753 8.862 8.580 8.607 231,670 -0.16(-1.87%)
Jan 28, 2020 8.726 8.916 8.726 8.771 177,427 +0.07(+0.78%)
Jan 27, 2020 8.844 8.844 8.694 8.703 419,702 -0.29(-3.19%)
Jan 24, 2020 9.144 9.180 8.962 8.989 193,417 -0.15(-1.69%)
Jan 23, 2020 9.225 9.225 9.057 9.144 393,870 -0.10(-1.08%)
Jan 22, 2020 9.371 9.425 9.153 9.244 157,340 -0.09(-0.97%)
Jan 21, 2020 9.316 9.435 9.235 9.335 236,565 -0.03(-0.29%)
Jan 17, 2020 9.380 9.380 9.262 9.362 182,745 +0.05(+0.59%)
Jan 16, 2020 9.298 9.462 9.280 9.307 158,699 +0.11(+1.19%)
Jan 15, 2020 9.026 9.253 9.026 9.198 138,461 +0.16(+1.81%)
Jan 14, 2020 9.044 9.080 8.962 9.035 182,543 -0.07(-0.80%)
Jan 13, 2020 8.916 9.107 8.853 9.107 143,627 +0.20(+2.24%)
Jan 10, 2020 8.889 9.016 8.853 8.907 133,785 +0.01(+0.15%)
Jan 09, 2020 9.007 9.035 8.816 8.894 271,528 -0.13(-1.46%)
Jan 08, 2020 8.953 9.089 8.912 9.026 152,171 +0.04(+0.40%)
Jan 07, 2020 9.062 9.089 8.835 8.989 225,100 -0.08(-0.90%)
Jan 06, 2020 8.971 9.089 8.930 9.071 137,798 +0.02(+0.20%)
Jan 03, 2020 8.971 9.062 8.846 9.053 249,858 -0.05(-0.50%)
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.