Skip to main content

Adtran Holdings Inc (NQ: ADTN )

6.440 -0.040 (-0.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 16.36 16.43 15.97 16.06 716,956 -0.17(-1.05%)
Nov 29, 2007 16.51 16.59 16.23 16.23 764,818 -0.49(-2.92%)
Nov 28, 2007 16.33 16.80 16.07 16.72 1,095,685 +0.48(+2.96%)
Nov 27, 2007 15.81 16.42 15.67 16.24 1,072,672 +0.53(+3.35%)
Nov 26, 2007 16.27 16.37 15.71 15.71 885,291 -0.58(-3.55%)
Nov 23, 2007 15.92 16.46 15.92 16.29 253,734 +0.45(+2.85%)
Nov 21, 2007 16.16 16.27 15.82 15.84 1,029,157 -0.39(-2.42%)
Nov 20, 2007 16.31 16.50 15.89 16.23 1,286,935 -0.12(-0.72%)
Nov 19, 2007 16.55 16.77 16.29 16.35 1,294,387 -0.33(-1.95%)
Nov 16, 2007 16.72 16.82 16.50 16.67 803,091 -0.02(-0.13%)
Nov 15, 2007 16.92 17.06 16.55 16.70 847,692 -0.27(-1.61%)
Nov 14, 2007 17.28 17.40 16.89 16.97 1,315,650 -0.24(-1.38%)
Nov 13, 2007 17.19 17.33 16.93 17.21 558,988 +0.20(+1.18%)
Nov 12, 2007 16.71 17.35 16.71 17.01 904,732 +0.20(+1.19%)
Nov 09, 2007 16.70 16.98 16.55 16.81 1,216,241 -0.11(-0.66%)
Nov 08, 2007 16.99 17.14 16.47 16.92 1,121,469 +0.10(+0.62%)
Nov 07, 2007 16.65 17.15 16.62 16.81 866,385 -0.04(-0.26%)
Nov 06, 2007 16.85 16.93 16.38 16.86 630,061 +0.03(+0.18%)
Nov 05, 2007 16.90 17.10 16.56 16.83 759,471 -0.21(-1.26%)
Nov 02, 2007 16.84 17.33 16.73 17.04 811,951 +0.34(+2.04%)
Nov 01, 2007 17.60 17.64 16.64 16.70 1,649,075 -1.12(-6.27%)
Oct 31, 2007 17.82 17.97 17.44 17.82 573,887 +0.05(+0.29%)
Oct 30, 2007 17.93 18.38 17.39 17.77 718,723 -0.14(-0.79%)
Oct 29, 2007 17.70 18.25 17.66 17.91 1,394,118 +0.24(+1.38%)
Oct 26, 2007 16.84 17.76 16.76 17.67 1,630,870 +0.87(+5.20%)
Oct 25, 2007 16.93 17.14 16.51 16.79 1,787,847 -0.23(-1.35%)
Oct 24, 2007 17.41 17.41 16.86 17.02 1,310,785 -0.53(-3.00%)
Oct 23, 2007 17.68 17.78 17.34 17.55 883,628 +0.01(+0.04%)
Oct 22, 2007 16.91 17.73 16.78 17.54 981,098 +0.50(+2.91%)
Oct 19, 2007 17.60 17.71 16.92 17.04 909,922 -0.54(-3.07%)
Oct 18, 2007 17.31 17.74 17.24 17.58 1,097,700 +0.29(+1.67%)
Oct 17, 2007 17.92 17.99 17.07 17.30 1,390,509 -0.50(-2.83%)
Oct 16, 2007 17.10 18.07 16.58 17.80 3,907,120 +1.24(+7.51%)
Oct 15, 2007 16.66 17.02 16.33 16.56 1,499,100 -0.16(-0.97%)
Oct 12, 2007 17.10 17.26 16.67 16.72 1,365,328 -0.33(-1.95%)
Oct 11, 2007 17.58 17.58 16.76 17.05 991,034 -0.48(-2.74%)
Oct 10, 2007 17.54 17.75 17.34 17.53 1,021,210 +0.36(+2.11%)
Oct 09, 2007 17.33 17.34 17.10 17.17 467,890 -0.13(-0.77%)
Oct 08, 2007 17.12 17.36 17.04 17.30 518,359 +0.11(+0.65%)
Oct 05, 2007 17.11 17.47 16.87 17.19 817,220 +0.24(+1.40%)
Oct 04, 2007 16.91 16.99 16.75 16.95 701,450 +0.13(+0.79%)
Oct 03, 2007 16.77 16.88 16.63 16.82 635,808 -0.07(-0.44%)
Oct 02, 2007 17.42 17.45 16.59 16.90 1,811,054 -0.45(-2.60%)
Oct 01, 2007 17.03 17.57 16.93 17.35 943,071 +0.30(+1.74%)
Sep 28, 2007 16.97 17.22 16.82 17.05 1,132,117 +0.02(+0.13%)
Sep 27, 2007 16.60 17.21 16.51 17.03 1,111,149 +0.52(+3.14%)
Sep 26, 2007 16.63 16.86 16.50 16.51 1,120,438 -0.03(-0.18%)
Sep 25, 2007 17.13 17.13 16.16 16.54 2,314,490 -0.37(-2.19%)
Sep 24, 2007 18.11 18.25 16.40 16.91 5,824,923 -2.64(-13.52%)
Sep 21, 2007 19.74 19.81 19.51 19.55 919,888 +0.00(+0.00%)
Sep 20, 2007 19.17 19.58 19.12 19.55 691,015 +0.33(+1.69%)
Sep 19, 2007 18.92 19.40 18.89 19.23 895,815 +0.39(+2.08%)
Sep 18, 2007 18.51 18.97 18.44 18.84 1,094,915 +0.41(+2.25%)
Sep 17, 2007 18.72 18.73 18.31 18.42 1,037,187 -0.32(-1.70%)
Sep 14, 2007 18.51 18.79 18.34 18.74 765,232 +0.11(+0.60%)
Sep 13, 2007 18.80 18.88 18.54 18.63 552,632 -0.21(-1.10%)
Sep 12, 2007 18.78 19.01 18.68 18.84 581,732 -0.04(-0.20%)
Sep 11, 2007 18.48 18.95 18.31 18.87 820,513 +0.38(+2.04%)
Sep 10, 2007 18.49 18.61 18.07 18.50 1,214,986 +0.07(+0.36%)
Sep 07, 2007 18.75 18.78 18.30 18.43 1,331,207 -0.56(-2.96%)
Sep 06, 2007 19.27 19.36 18.76 18.99 1,304,450 -0.27(-1.38%)
Sep 05, 2007 19.46 19.49 19.03 19.26 1,368,744 -0.30(-1.55%)
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.