Skip to main content

Adtran Holdings Inc (NQ: ADTN )

6.230 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 16, 2024 6.010 6.230 5.975 6.230 1,311,050 +0.33(+5.59%)
Jul 15, 2024 5.810 5.940 5.685 5.900 634,471 +0.12(+2.08%)
Jul 12, 2024 5.550 5.845 5.503 5.780 668,674 +0.28(+5.09%)
Jul 11, 2024 5.290 5.510 5.290 5.500 640,811 +0.26(+4.96%)
Jul 10, 2024 5.230 5.270 5.100 5.240 404,359 +0.04(+0.77%)
Jul 09, 2024 5.190 5.235 5.110 5.200 549,407 -0.03(-0.57%)
Jul 08, 2024 5.260 5.400 5.210 5.230 548,174 +0.04(+0.77%)
Jul 05, 2024 5.170 5.205 5.079 5.190 573,123 +0.07(+1.37%)
Jul 03, 2024 5.130 5.150 5.070 5.120 443,793 -0.01(-0.19%)
Jul 02, 2024 5.120 5.140 5.020 5.130 571,623 +0.01(+0.20%)
Jul 01, 2024 5.280 5.350 5.100 5.120 1,212,348 -0.14(-2.66%)
Jun 28, 2024 5.050 5.395 5.050 5.260 2,458,228 +0.27(+5.41%)
Jun 27, 2024 4.860 5.000 4.770 4.990 993,846 +0.17(+3.53%)
Jun 26, 2024 4.890 4.970 4.815 4.820 1,440,034 -0.10(-2.03%)
Jun 25, 2024 5.100 5.150 4.870 4.920 1,896,044 -0.21(-4.09%)
Jun 24, 2024 5.350 5.470 5.060 5.130 1,487,022 -0.16(-3.02%)
Jun 21, 2024 5.210 5.690 5.210 5.290 15,360,453 +0.09(+1.73%)
Jun 20, 2024 4.970 5.210 4.920 5.200 1,548,999 +0.23(+4.63%)
Jun 18, 2024 4.960 5.000 4.850 4.970 1,236,360 +0.04(+0.81%)
Jun 17, 2024 5.000 5.060 4.720 4.930 1,511,844 -0.10(-1.99%)
Jun 14, 2024 5.000 5.040 4.890 5.030 1,186,745 -0.04(-0.79%)
Jun 13, 2024 5.230 5.250 5.035 5.070 1,723,227 -0.15(-2.87%)
Jun 12, 2024 5.280 5.435 5.200 5.220 1,264,326 +0.10(+1.95%)
Jun 11, 2024 5.000 5.120 4.905 5.120 1,638,935 +0.08(+1.59%)
Jun 10, 2024 5.170 5.170 4.640 5.040 4,664,187 -0.30(-5.62%)
Jun 07, 2024 5.270 5.390 5.250 5.340 1,530,743 +0.02(+0.38%)
Jun 06, 2024 5.280 5.405 5.250 5.320 1,369,278 -0.03(-0.56%)
Jun 05, 2024 5.480 5.630 5.325 5.350 665,187 -0.06(-1.11%)
Jun 04, 2024 5.570 5.570 5.345 5.410 806,150 -0.19(-3.39%)
Jun 03, 2024 5.570 5.625 5.365 5.600 696,642 +0.05(+0.90%)
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%)
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.