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)

7.560 -0.650 (-7.92%)
Streaming Delayed Price Updated: 12:01 PM EDT, Apr 10, 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 (%)
Apr 09, 2025 7.170 8.410 7.110 8.210 872,284 +0.97(+13.40%)
Apr 08, 2025 7.850 7.930 7.095 7.240 988,620 -0.21(-2.82%)
Apr 07, 2025 7.070 7.680 6.930 7.450 2,120,149 +0.02(+0.27%)
Apr 04, 2025 7.400 7.600 7.040 7.430 1,232,013 -0.36(-4.62%)
Apr 03, 2025 8.140 8.240 7.580 7.790 1,127,333 -0.88(-10.15%)
Apr 02, 2025 8.600 8.880 8.590 8.670 1,016,641 -0.15(-1.70%)
Apr 01, 2025 8.700 8.900 8.390 8.820 1,066,229 +0.10(+1.15%)
Mar 31, 2025 8.660 8.800 8.560 8.720 1,916,180 -0.18(-2.02%)
Mar 28, 2025 9.210 9.250 8.840 8.900 621,607 -0.32(-3.47%)
Mar 27, 2025 9.160 9.310 8.900 9.220 1,046,335 -0.02(-0.22%)
Mar 26, 2025 9.450 9.570 9.211 9.240 842,988 -0.22(-2.33%)
Mar 25, 2025 9.460 9.650 9.385 9.460 804,231 +0.03(+0.32%)
Mar 24, 2025 9.490 9.615 9.420 9.430 739,003 +0.22(+2.39%)
Mar 21, 2025 8.840 9.355 8.760 9.210 1,902,538 +0.17(+1.88%)
Mar 20, 2025 8.920 9.200 8.920 9.040 678,260 +0.04(+0.44%)
Mar 19, 2025 9.020 9.190 8.950 9.000 614,364 -0.03(-0.33%)
Mar 18, 2025 9.090 9.160 8.930 9.030 637,279 -0.16(-1.74%)
Mar 17, 2025 9.140 9.370 9.020 9.190 1,301,421 +0.09(+0.99%)
Mar 14, 2025 8.890 9.120 8.690 9.100 1,849,238 +0.43(+4.96%)
Mar 13, 2025 8.940 8.970 8.510 8.670 740,603 -0.31(-3.45%)
Mar 12, 2025 8.730 9.050 8.530 8.980 1,029,398 +0.48(+5.65%)
Mar 11, 2025 8.500 8.697 8.310 8.500 1,496,818 +0.01(+0.12%)
Mar 10, 2025 8.920 9.020 8.301 8.490 1,418,980 -0.67(-7.31%)
Mar 07, 2025 9.380 9.390 8.690 9.160 1,475,812 -0.35(-3.68%)
Mar 06, 2025 10.39 10.39 9.450 9.510 1,782,816 -1.08(-10.20%)
Mar 05, 2025 10.72 10.81 10.19 10.59 1,520,252 -0.04(-0.38%)
Mar 04, 2025 10.34 10.75 10.11 10.63 1,827,593 +0.07(+0.66%)
Mar 03, 2025 10.77 11.18 10.37 10.56 1,808,847 -0.01(-0.09%)
Feb 28, 2025 10.50 10.58 10.15 10.57 4,193,964 +0.00(+0.00%)
Feb 27, 2025 12.28 12.44 10.54 10.57 1,997,694 -0.04(-0.38%)
Feb 26, 2025 10.62 10.99 10.53 10.61 1,419,381 +0.18(+1.73%)
Feb 25, 2025 10.69 10.70 10.21 10.43 1,362,768 -0.21(-1.97%)
Feb 24, 2025 10.89 10.97 10.41 10.64 1,084,767 -0.20(-1.85%)
Feb 21, 2025 11.52 11.75 10.82 10.84 1,137,472 -0.69(-5.98%)
Feb 20, 2025 11.62 11.66 11.22 11.53 730,533 -0.18(-1.54%)
Feb 19, 2025 11.35 11.72 11.29 11.71 712,415 +0.18(+1.56%)
Feb 18, 2025 11.80 11.90 11.47 11.53 649,789 -0.12(-1.03%)
Feb 14, 2025 11.80 12.16 11.56 11.65 1,037,296 -0.18(-1.52%)
Feb 13, 2025 11.31 12.03 11.25 11.83 2,407,696 +0.77(+6.96%)
Feb 12, 2025 10.83 11.08 10.71 11.06 830,597 -0.01(-0.09%)
Feb 11, 2025 11.11 11.31 10.97 11.07 595,084 -0.28(-2.47%)
Feb 10, 2025 11.14 11.54 11.14 11.35 1,189,851 +0.24(+2.16%)
Feb 07, 2025 11.44 11.53 10.84 11.11 1,058,261 -0.33(-2.88%)
Feb 06, 2025 11.14 11.48 10.80 11.44 1,335,325 +0.44(+4.00%)
Feb 05, 2025 10.52 11.02 10.45 11.00 2,302,243 +0.58(+5.57%)
Feb 04, 2025 10.19 10.50 9.990 10.42 872,683 +0.18(+1.76%)
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.