Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

ADTRAN Holdings, Inc. - Common Stock (NQ: ADTN )

10.49 +0.85 (+8.82%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 8, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 08, 2025 9.750 10.71 9.750 10.49 1,894,096 +0.85(+8.82%)
Jan 07, 2025 9.760 9.850 9.420 9.640 965,379 -0.03(-0.31%)
Jan 06, 2025 9.300 9.880 9.250 9.670 1,463,652 +0.63(+6.97%)
Jan 03, 2025 8.760 9.110 8.655 9.040 877,616 +0.34(+3.91%)
Jan 02, 2025 8.420 8.730 8.340 8.700 870,192 +0.37(+4.44%)
Dec 31, 2024 8.330 0 +0.03(+0.36%)
Dec 30, 2024 8.110 8.420 8.110 8.300 589,775 +0.09(+1.10%)
Dec 27, 2024 8.400 8.400 8.140 8.210 277,323 -0.28(-3.30%)
Dec 26, 2024 8.350 8.510 8.287 8.490 256,579 +0.09(+1.07%)
Dec 24, 2024 8.310 8.435 8.210 8.400 178,677 +0.12(+1.45%)
Dec 23, 2024 8.210 8.440 8.210 8.280 737,076 +0.09(+1.10%)
Dec 20, 2024 8.320 8.535 8.060 8.190 1,199,014 -0.19(-2.27%)
Dec 19, 2024 8.150 8.550 8.120 8.380 374,173 +0.26(+3.20%)
Dec 18, 2024 8.460 8.865 8.025 8.120 918,990 -0.28(-3.33%)
Dec 17, 2024 8.530 8.580 8.320 8.400 375,422 -0.21(-2.44%)
Dec 16, 2024 8.490 8.785 8.300 8.610 811,005 +0.07(+0.82%)
Dec 13, 2024 8.650 8.800 8.472 8.540 641,759 -0.32(-3.61%)
Dec 12, 2024 8.900 9.210 8.730 8.860 774,500 +0.19(+2.19%)
Dec 11, 2024 8.630 8.820 8.420 8.670 451,936 +0.11(+1.29%)
Dec 10, 2024 8.600 8.720 8.330 8.560 470,591 -0.02(-0.23%)
Dec 09, 2024 8.540 8.740 8.480 8.580 509,954 +0.15(+1.78%)
Dec 06, 2024 8.470 8.525 8.280 8.430 316,450 +0.03(+0.36%)
Dec 05, 2024 8.770 8.820 8.390 8.400 441,358 -0.37(-4.22%)
Dec 04, 2024 8.670 8.830 8.590 8.770 476,268 +0.14(+1.62%)
Dec 03, 2024 8.640 8.770 8.521 8.630 481,593 -0.02(-0.23%)
Dec 02, 2024 8.580 8.650 8.280 8.650 482,502 +0.15(+1.76%)
Nov 29, 2024 8.540 8.540 8.370 8.500 195,369 +0.11(+1.31%)
Nov 27, 2024 8.630 8.670 8.265 8.390 590,669 -0.18(-2.10%)
Nov 26, 2024 8.620 8.715 8.350 8.570 822,532 -0.11(-1.27%)
Nov 25, 2024 8.690 9.050 8.620 8.680 748,077 +0.06(+0.70%)
Nov 22, 2024 8.230 8.720 8.165 8.620 1,253,382 +0.46(+5.64%)
Nov 21, 2024 7.850 8.225 7.780 8.160 904,870 +0.43(+5.56%)
Nov 20, 2024 7.890 7.930 7.605 7.730 756,567 -0.19(-2.40%)
Nov 19, 2024 7.610 7.920 7.575 7.920 573,066 +0.19(+2.46%)
Nov 18, 2024 7.750 7.910 7.630 7.730 686,029 -0.02(-0.26%)
Nov 15, 2024 8.010 8.020 7.631 7.750 540,336 -0.22(-2.76%)
Nov 14, 2024 8.070 8.100 7.890 7.970 794,002 -0.02(-0.25%)
Nov 13, 2024 8.100 8.290 7.980 7.990 837,194 -0.08(-0.99%)
Nov 12, 2024 7.920 8.200 7.891 8.070 1,040,214 -0.10(-1.22%)
Nov 11, 2024 8.150 8.260 7.980 8.170 1,000,186 +0.09(+1.11%)
Nov 08, 2024 7.800 8.160 7.730 8.080 1,833,964 +0.53(+7.02%)
Nov 07, 2024 6.250 7.580 6.185 7.550 1,982,116 +1.22(+19.27%)
Nov 06, 2024 6.490 6.610 6.270 6.330 1,289,671 +0.14(+2.26%)
Nov 05, 2024 6.170 6.380 6.020 6.190 581,147 -0.01(-0.16%)
Nov 04, 2024 6.180 6.400 6.175 6.200 334,794 +0.02(+0.32%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.