Skip to main content

Adtran Holdings Inc (NQ: ADTN )

4.780 +0.040 (+0.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2024 5.630 5.840 5.425 5.810 1,443,208 +0.12(+2.11%)
Feb 29, 2024 6.070 6.090 5.655 5.690 1,947,055 -0.22(-3.72%)
Feb 28, 2024 6.130 6.130 5.900 5.910 1,046,141 -0.33(-5.29%)
Feb 27, 2024 6.130 6.605 5.780 6.240 1,191,972 -0.07(-1.11%)
Feb 26, 2024 6.050 6.330 6.050 6.310 1,002,364 +0.20(+3.27%)
Feb 23, 2024 6.160 6.175 6.050 6.110 711,315 -0.06(-0.97%)
Feb 22, 2024 6.130 6.250 6.060 6.170 613,979 +0.03(+0.49%)
Feb 21, 2024 6.310 6.330 6.010 6.140 660,407 -0.22(-3.46%)
Feb 20, 2024 6.340 6.405 6.240 6.360 553,944 -0.11(-1.70%)
Feb 16, 2024 6.470 6.580 6.455 6.470 530,102 -0.10(-1.52%)
Feb 15, 2024 6.480 6.635 6.390 6.570 749,303 +0.14(+2.18%)
Feb 14, 2024 6.270 6.495 6.195 6.430 558,149 +0.23(+3.71%)
Feb 13, 2024 6.580 6.580 6.140 6.200 745,478 -0.60(-8.82%)
Feb 12, 2024 6.490 6.830 6.420 6.800 977,774 +0.45(+7.09%)
Feb 09, 2024 6.400 6.430 6.110 6.350 1,090,042 -0.05(-0.78%)
Feb 08, 2024 6.400 6.535 6.250 6.400 759,797 +0.02(+0.31%)
Feb 07, 2024 6.590 6.590 6.350 6.380 578,793 -0.18(-2.74%)
Feb 06, 2024 6.560 6.620 6.530 6.560 578,261 -0.01(-0.15%)
Feb 05, 2024 6.600 6.670 6.530 6.570 601,629 -0.13(-1.94%)
Feb 02, 2024 6.590 6.755 6.530 6.700 663,221 +0.00(+0.00%)
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.