Skip to main content

Adtran Holdings Inc (NQ: ADTN )

5.810 +0.120 (+2.11%)
Streaming Delayed Price Updated: 4:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2024 6.260 6.730 6.260 6.700 1,019,399 +0.44(+6.94%)
Jan 31, 2024 6.460 6.560 6.250 6.265 986,274 -0.17(-2.57%)
Jan 30, 2024 7.000 7.065 6.410 6.430 956,157 -0.77(-10.69%)
Jan 29, 2024 6.910 7.210 6.900 7.200 412,796 +0.25(+3.60%)
Jan 26, 2024 7.120 7.180 6.945 6.950 262,179 -0.11(-1.56%)
Jan 25, 2024 7.100 7.120 6.970 7.060 452,249 +0.15(+2.17%)
Jan 24, 2024 7.100 7.120 6.875 6.910 516,686 -0.11(-1.57%)
Jan 23, 2024 7.210 7.220 6.765 7.020 735,272 -0.10(-1.40%)
Jan 22, 2024 7.100 7.210 7.015 7.120 892,105 +0.09(+1.28%)
Jan 19, 2024 7.080 7.080 6.890 7.030 366,971 -0.01(-0.14%)
Jan 18, 2024 7.050 7.110 6.870 7.040 505,480 +0.08(+1.15%)
Jan 17, 2024 7.140 7.170 6.865 6.960 708,502 -0.33(-4.53%)
Jan 16, 2024 7.050 7.320 7.050 7.290 734,385 +0.15(+2.10%)
Jan 12, 2024 7.310 7.425 7.110 7.140 526,694 -0.06(-0.83%)
Jan 11, 2024 7.360 7.405 7.140 7.200 552,028 -0.21(-2.83%)
Jan 10, 2024 7.300 7.410 7.190 7.410 477,201 +0.11(+1.51%)
Jan 09, 2024 7.270 7.355 7.210 7.300 1,051,462 -0.09(-1.22%)
Jan 08, 2024 7.150 7.420 7.110 7.390 467,228 +0.23(+3.21%)
Jan 05, 2024 7.150 7.250 7.090 7.160 656,367 -0.06(-0.83%)
Jan 04, 2024 7.170 7.235 7.030 7.220 600,838 +0.08(+1.12%)
Jan 03, 2024 7.360 7.360 7.090 7.140 668,663 -0.29(-3.90%)
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.