Adtran Holdings Inc (NQ: ADTN )

5.320 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 17.92 17.99 17.59 17.91 577,023 +0.00(+0.00%)
May 29, 2014 17.87 17.93 17.71 17.91 553,578 +0.10(+0.58%)
May 28, 2014 17.94 18.02 17.72 17.80 768,690 -0.19(-1.06%)
May 27, 2014 17.96 18.13 17.85 17.99 535,009 +0.19(+1.08%)
May 23, 2014 17.77 17.80 17.80 17.80 984,412 +0.06(+0.31%)
May 22, 2014 17.37 17.78 17.28 17.75 460,329 +0.38(+2.21%)
May 21, 2014 17.63 17.76 17.00 17.36 1,258,215 -0.23(-1.32%)
May 20, 2014 17.99 18.30 17.54 17.59 1,160,036 -0.14(-0.77%)
May 19, 2014 17.16 17.92 17.16 17.73 843,395 +0.55(+3.20%)
May 16, 2014 17.20 17.23 16.84 17.18 503,152 -0.06(-0.32%)
May 15, 2014 16.99 17.27 16.53 17.24 1,403,577 +0.24(+1.41%)
May 14, 2014 17.45 17.55 16.94 17.00 1,251,319 -0.53(-3.05%)
May 13, 2014 17.87 17.87 17.36 17.53 903,942 -0.30(-1.70%)
May 12, 2014 17.50 17.94 17.37 17.83 586,360 +0.49(+2.85%)
May 09, 2014 17.21 17.43 17.06 17.34 670,390 +0.02(+0.09%)
May 08, 2014 17.52 17.88 17.25 17.32 547,856 -0.18(-1.05%)
May 07, 2014 17.33 17.51 17.03 17.51 813,759 +0.23(+1.34%)
May 06, 2014 17.40 17.59 17.21 17.28 894,236 -0.22(-1.23%)
May 05, 2014 17.57 17.70 17.29 17.49 900,319 -0.29(-1.62%)
May 02, 2014 17.74 17.96 17.65 17.78 1,035,741 +0.03(+0.18%)
May 01, 2014 17.92 18.32 17.58 17.75 1,147,851 -0.15(-0.85%)
Apr 30, 2014 17.90 18.07 17.68 17.90 1,187,060 -0.10(-0.58%)
Apr 29, 2014 18.13 18.29 17.87 18.00 853,380 -0.07(-0.40%)
Apr 28, 2014 18.38 18.58 17.64 18.07 1,464,683 -0.25(-1.39%)
Apr 25, 2014 18.58 18.58 18.14 18.33 1,083,437 -0.31(-1.66%)
Apr 24, 2014 18.76 18.90 18.32 18.64 1,121,559 +0.06(+0.34%)
Apr 23, 2014 18.17 18.73 18.11 18.57 1,238,480 +0.30(+1.65%)
Apr 22, 2014 17.80 18.36 17.62 18.27 1,049,520 +0.45(+2.54%)
Apr 21, 2014 17.85 17.99 17.35 17.82 1,699,116 -0.06(-0.36%)
Apr 17, 2014 17.72 17.88 17.88 17.88 1,524,825 +0.03(+0.18%)
Apr 16, 2014 19.42 19.89 17.71 17.85 2,938,225 -1.76(-8.96%)
Apr 15, 2014 18.79 19.71 18.50 19.61 1,600,587 +0.87(+4.67%)
Apr 14, 2014 18.79 19.30 18.56 18.73 1,167,573 +0.19(+1.03%)
Apr 11, 2014 19.17 19.54 18.49 18.54 1,636,709 -0.81(-4.19%)
Apr 10, 2014 20.20 20.29 19.15 19.35 1,180,225 -0.81(-4.02%)
Apr 09, 2014 20.10 20.26 19.88 20.16 308,649 +0.13(+0.63%)
Apr 08, 2014 19.68 20.14 19.57 20.04 636,552 +0.33(+1.69%)
Apr 07, 2014 19.71 19.83 19.49 19.70 826,721 -0.11(-0.56%)
Apr 04, 2014 20.97 21.03 19.64 19.81 956,001 -0.94(-4.52%)
Apr 03, 2014 20.27 21.28 20.02 20.75 1,791,075 +0.57(+2.84%)
Apr 02, 2014 19.77 20.24 19.66 20.18 994,403 +0.47(+2.38%)
Apr 01, 2014 19.47 19.82 19.38 19.71 679,430 +0.31(+1.60%)
Mar 31, 2014 19.45 19.71 19.25 19.40 832,714 +0.11(+0.58%)
Mar 28, 2014 19.50 19.78 19.22 19.29 691,057 -0.21(-1.10%)
Mar 27, 2014 19.72 20.07 19.39 19.50 499,380 -0.18(-0.91%)
Mar 26, 2014 20.18 20.35 19.62 19.68 1,103,896 -0.28(-1.41%)
Mar 25, 2014 20.21 20.38 19.68 19.96 718,999 -0.14(-0.67%)
Mar 24, 2014 20.04 20.23 19.58 20.10 894,903 +0.12(+0.60%)
Mar 21, 2014 20.51 20.51 19.95 19.98 1,317,117 -0.42(-2.06%)
Mar 20, 2014 20.25 20.74 20.21 20.40 649,110 +0.13(+0.63%)
Mar 19, 2014 20.91 20.91 20.19 20.27 852,186 -0.71(-3.37%)
Mar 18, 2014 20.57 21.16 20.43 20.98 1,243,302 +0.47(+2.29%)
Mar 17, 2014 20.60 20.81 20.35 20.51 464,988 +0.10(+0.51%)
Mar 14, 2014 20.25 20.70 20.13 20.41 634,413 +0.06(+0.27%)
Mar 13, 2014 21.26 21.44 20.32 20.35 487,409 -0.85(-4.01%)
Mar 12, 2014 20.58 21.20 20.58 21.20 545,844 +0.57(+2.77%)
Mar 11, 2014 21.33 21.42 20.50 20.63 332,937 -0.68(-3.17%)
Mar 10, 2014 21.15 21.35 20.97 21.31 296,255 +0.06(+0.26%)
Mar 07, 2014 21.62 21.80 21.16 21.25 360,930 -0.19(-0.89%)
Mar 06, 2014 21.21 21.58 21.08 21.44 515,480 +0.32(+1.50%)
Mar 05, 2014 21.05 21.42 20.87 21.13 468,600 +0.02(+0.08%)
Mar 04, 2014 20.73 21.40 20.73 21.11 633,582 +0.67(+3.27%)
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.