ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.
ADTRAN Holdings Inc

ADTRAN Holdings Inc (ADTN)

5.74
-0.10
(-1.71%)
Closed September 20 4:00PM
5.74
0.00
( 0.00% )
Pre Market: 6:24AM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
10.2755.032021957915.4655.95.267119105.65814424CS
40.213.797468354435.535.94.9254723945.45567585CS
120.468.712121212125.286.91974.626148105.56379109CS
260.427.894736842115.326.91974.349189875.29182852CS
52-2.5-30.33980582528.248.5554.349054385.85654776CS
156-13.42-70.041753653419.1625.474.3474216912.00671236CS
260-5.7-49.825174825211.4425.474.3456338312.34901446CS

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

DateCloseChangeChange %OpenHighLowVolume
17268717005.74-0.1-1.715.655.885.651220298
17267853005.840.346.185.695.95.575643062
17266989005.5-0.1-1.795.615.835.49629138
17266125005.60.173.135.435.95.42758336
17265261005.43-0.01-0.185.465.475.26322652
17262669005.440.193.625.365.475.35578469
17261805005.250.071.355.25.3355.115299980
17260941005.180.193.8155.194.965420815
17260077004.99-0.04-0.805.01999995.044.925356110
17259213005.03-0.02-0.405.035.175272897
17256621005.05-0.14-2.705.25.215.0199999412944
17255757005.19-0.02-0.385.225.26999995.09390307
17254893005.21-0.18-3.345.385.45.2585964
17254029005.39-0.19-3.415.55999995.615.39307157
17250573005.58-0.15-2.625.735.735.5199999461802
17249709005.730.346.315.435.8655.36499524
17248845005.390.040.755.335.43499995.3099999252912
17247981005.35-0.16-2.905.485.485.345235369
17247117005.51-0.08-1.435.535.5955.454396880
17244525005.590.35.675.365.65.34425944
17243661005.29-0.15-2.765.395.415.28293961
17242797005.440.020.375.415.495.33317656
17241933005.42-0.01-0.185.435.4455.325299293
17241069005.430.112.075.375.545.32615920
17238477005.320.173.305.165.395.16509094
17237613005.150.48.424.945.174.9595047
17236749004.75-0.12-2.464.864.874.725415394
17235885004.870.163.404.724.914.71503364
17235021004.71-0.07-1.464.834.834.665382943
17232429004.78-0.12-2.454.894.924.715649932
17231565004.90.24.264.76999994.934.73835172
17230701004.70.020.434.734.9654.631227338
17229837004.68-1.08-18.755.325.4854.622329901
17228973005.76-0.32-5.265.785.8755.61807826
17226381006.08-0.34-5.306.226.245.92776939
17225517006.42-0.35-5.176.766.79996.32615753
17224653006.770.040.596.766.91976.585931639
17223789006.730.294.506.56.776.45891802
17222925006.44-0.04-0.626.486.5056.32552424
17220333006.480.355.716.266.536.13884757
17219469006.1300.006.156.326.095701781
17218605006.130.040.666.046.1755.97487401
17217741006.09-0.08-1.306.096.155.99544613
17216877006.17-0.06-0.966.226.26999995.925675406
17214285006.230.030.486.26.2756.075490881
17213421006.2-0.15-2.366.326.496.195963460
17212557006.350.121.936.166.43499996.09900736
17211693006.230.335.596.016.235.9751311050
17210829005.90.122.085.80999995.945.6849999634471
17208237005.780.285.095.555.8455.5027668674
17207373005.50.264.965.295.515.29640811
17206509005.240.040.775.235.26999995.1404359
17205645005.2-0.03-0.575.195.2355.11549407
17204781005.230.040.775.265.45.21548174
17202189005.190.071.375.175.2055.079573123
17200406405.12-0.01-0.195.135.155.07443793
17199597005.130.010.205.125.145.0199999571623
17198733005.120.132.615.285.355.11212348
17196141004.9900.004.994.994.990
17195277004.990.173.534.8654.7699999993834
17194413004.82-0.1-2.034.894.974.8151440022
17193549004.92-0.21-4.095.15.154.871895944
17192685005.13-0.16-3.025.355.475.05999991486922

Your Recent History

Delayed Upgrade Clock