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

Adtran Holdings Inc (NQ: ADTN )

8.080 +0.530 (+7.02%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
May 31, 2024 5.610 5.660 5.480 5.550 2,494,934 -0.02(-0.36%)
May 30, 2024 5.640 5.640 5.441 5.570 653,025 +0.02(+0.36%)
May 29, 2024 5.540 5.610 5.385 5.550 792,683 -0.11(-1.94%)
May 28, 2024 5.330 5.710 5.250 5.660 865,248 +0.39(+7.40%)
May 24, 2024 5.230 5.305 5.170 5.270 530,832 +0.05(+0.96%)
May 23, 2024 5.320 5.320 5.120 5.220 785,837 -0.11(-2.06%)
May 22, 2024 5.350 5.405 5.295 5.330 565,733 -0.01(-0.19%)
May 21, 2024 5.260 5.345 5.190 5.340 426,673 +0.07(+1.33%)
May 20, 2024 5.250 5.446 5.210 5.270 606,142 +0.00(+0.00%)
May 17, 2024 5.380 5.390 5.145 5.270 737,122 -0.10(-1.86%)
May 16, 2024 5.400 5.510 5.315 5.370 586,083 -0.01(-0.19%)
May 15, 2024 5.850 5.865 5.340 5.380 1,182,535 -0.45(-7.72%)
May 14, 2024 5.590 5.850 5.590 5.830 709,394 +0.29(+5.23%)
May 13, 2024 5.520 5.660 5.495 5.540 903,205 +0.08(+1.47%)
May 10, 2024 5.410 5.495 5.260 5.460 715,284 +0.09(+1.68%)
May 09, 2024 5.450 5.490 5.335 5.370 754,408 -0.10(-1.83%)
May 08, 2024 5.400 5.710 5.380 5.470 1,096,298 +0.08(+1.48%)
May 07, 2024 5.090 5.730 4.760 5.390 2,913,452 +0.68(+14.44%)
May 06, 2024 4.710 4.805 4.670 4.710 733,395 -0.03(-0.63%)
May 03, 2024 4.680 4.930 4.645 4.740 514,432 +0.12(+2.60%)
May 02, 2024 4.540 4.620 4.540 4.620 482,860 +0.09(+1.99%)
May 01, 2024 4.360 4.650 4.340 4.530 524,494 +0.15(+3.42%)
Apr 30, 2024 4.470 4.500 4.350 4.380 619,953 -0.16(-3.52%)
Apr 29, 2024 4.460 4.590 4.460 4.540 431,937 +0.11(+2.48%)
Apr 26, 2024 4.600 4.600 4.425 4.430 532,378 -0.14(-3.06%)
Apr 25, 2024 4.720 4.720 4.530 4.570 483,611 -0.18(-3.79%)
Apr 24, 2024 4.750 4.810 4.705 4.750 478,559 -0.03(-0.63%)
Apr 23, 2024 4.710 4.855 4.671 4.780 575,596 +0.04(+0.84%)
Apr 22, 2024 4.700 4.770 4.680 4.740 440,338 +0.05(+1.07%)
Apr 19, 2024 4.690 4.820 4.640 4.690 666,614 -0.04(-0.85%)
Apr 18, 2024 4.630 4.790 4.595 4.730 529,558 +0.08(+1.72%)
Apr 17, 2024 4.650 4.820 4.636 4.650 577,342 +0.02(+0.43%)
Apr 16, 2024 4.620 4.730 4.610 4.630 728,110 -0.05(-1.07%)
Apr 15, 2024 4.740 4.820 4.610 4.680 1,095,550 -0.04(-0.85%)
Apr 12, 2024 4.910 4.930 4.700 4.720 800,139 -0.23(-4.65%)
Apr 11, 2024 4.950 5.030 4.875 4.950 583,308 +0.01(+0.20%)
Apr 10, 2024 5.000 5.050 4.855 4.940 995,762 -0.19(-3.70%)
Apr 09, 2024 5.080 5.255 5.050 5.130 643,993 +0.08(+1.58%)
Apr 08, 2024 5.080 5.090 4.985 5.050 652,860 +0.02(+0.40%)
Apr 05, 2024 5.120 5.150 5.020 5.030 678,748 -0.10(-1.95%)
Apr 04, 2024 5.380 5.555 5.120 5.130 815,616 -0.21(-3.93%)
Apr 03, 2024 5.220 5.350 5.145 5.340 591,695 +0.12(+2.30%)
Apr 02, 2024 5.450 5.460 5.200 5.220 633,815 -0.28(-5.09%)
Apr 01, 2024 5.470 5.695 5.400 5.500 610,195 +0.06(+1.10%)
Mar 28, 2024 5.320 5.430 5.430 5.440 662,621 +0.12(+2.26%)
Mar 27, 2024 5.280 5.350 5.250 5.320 465,326 +0.12(+2.31%)
Mar 26, 2024 5.350 5.350 5.190 5.200 595,711 -0.11(-2.07%)
Mar 25, 2024 5.320 5.380 5.245 5.310 480,245 -0.02(-0.38%)
Mar 22, 2024 5.460 5.480 5.265 5.330 622,073 -0.13(-2.38%)
Mar 21, 2024 5.500 5.580 5.410 5.460 772,955 +0.01(+0.18%)
Mar 20, 2024 5.370 5.470 5.255 5.450 694,435 +0.04(+0.74%)
Mar 19, 2024 5.300 5.420 5.210 5.410 913,219 +0.08(+1.50%)
Mar 18, 2024 5.470 5.580 5.320 5.330 1,157,276 -0.24(-4.31%)
Mar 15, 2024 5.450 5.610 5.425 5.570 1,918,671 +0.13(+2.39%)
Mar 14, 2024 5.500 5.620 5.350 5.440 954,846 -0.11(-1.98%)
Mar 13, 2024 5.840 5.850 5.540 5.550 963,005 -0.34(-5.77%)
Mar 12, 2024 6.100 6.170 5.870 5.890 578,882 -0.19(-3.13%)
Mar 11, 2024 6.060 6.180 6.040 6.080 463,140 -0.03(-0.49%)
Mar 08, 2024 6.360 6.485 6.100 6.110 549,666 -0.20(-3.17%)
Mar 07, 2024 6.240 6.350 6.165 6.310 629,993 +0.11(+1.77%)
Mar 06, 2024 6.090 6.285 6.000 6.200 491,113 +0.19(+3.16%)
Mar 05, 2024 5.980 6.185 5.755 6.010 817,351 -0.04(-0.66%)
Mar 04, 2024 5.840 6.150 5.750 6.050 1,038,595 +0.24(+4.13%)
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.