ADTRAN Holdings Inc (ADTN)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.24 | 4.41988950276 | 5.43 | 5.93 | 5.42 | 700949 | 5.6760755 | CS |
| 4 | 0.19 | 3.46715328467 | 5.48 | 5.93 | 4.925 | 465451 | 5.45816105 | CS |
| 12 | 0.55 | 10.7421875 | 5.12 | 6.9197 | 4.62 | 598476 | 5.57972011 | CS |
| 26 | 0.35 | 6.57894736842 | 5.32 | 6.9197 | 4.34 | 913796 | 5.2925837 | CS |
| 52 | -2.57 | -31.1893203883 | 8.24 | 8.555 | 4.34 | 902887 | 5.8562712 | CS |
| 156 | -13.63 | -70.621761658 | 19.3 | 25.47 | 4.34 | 742246 | 12.00089704 | CS |
| 260 | -5.83 | -50.6956521739 | 11.5 | 25.47 | 4.34 | 563478 | 12.3466833 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727130900 | 5.62 | -0.12 | -2.09 | 5.79 | 5.93 | 5.595 | 264953 |
| 1726871700 | 5.74 | -0.1 | -1.71 | 5.65 | 5.88 | 5.65 | 1220298 |
| 1726785300 | 5.84 | 0.34 | 6.18 | 5.65 | 5.9 | 5.575 | 637239 |
| 1726698900 | 5.5 | -0.1 | -1.79 | 5.61 | 5.83 | 5.49 | 624529 |
| 1726612500 | 5.6 | 0.17 | 3.13 | 5.43 | 5.9 | 5.42 | 757726 |
| 1726526100 | 5.43 | -0.01 | -0.18 | 5.465 | 5.47 | 5.26 | 319758 |
| 1726266900 | 5.44 | 0.19 | 3.62 | 5.44 | 5.47 | 5.35 | 556595 |
| 1726180500 | 5.25 | 0.07 | 1.35 | 5.2 | 5.335 | 5.115 | 296873 |
| 1726094100 | 5.18 | 0.19 | 3.81 | 5 | 5.19 | 4.965 | 420815 |
| 1726007700 | 4.99 | -0.04 | -0.80 | 4.99 | 5.0199999 | 4.925 | 350089 |
| 1725921300 | 5.03 | -0.02 | -0.40 | 5.03 | 5.17 | 5 | 272897 |
| 1725662100 | 5.05 | -0.14 | -2.70 | 5.2 | 5.2 | 5.0199999 | 405376 |
| 1725575700 | 5.19 | -0.02 | -0.38 | 5.21 | 5.2699999 | 5.09 | 385537 |
| 1725489300 | 5.21 | -0.18 | -3.34 | 5.38 | 5.4 | 5.2 | 585964 |
| 1725402900 | 5.39 | -0.19 | -3.41 | 5.555 | 5.61 | 5.39 | 295312 |
| 1725057300 | 5.58 | -0.15 | -2.62 | 5.73 | 5.73 | 5.5199999 | 461802 |
| 1724970900 | 5.73 | 0.34 | 6.31 | 5.43 | 5.865 | 5.36 | 499524 |
| 1724884500 | 5.39 | 0.04 | 0.75 | 5.33 | 5.4349999 | 5.3099999 | 252912 |
| 1724798100 | 5.35 | -0.16 | -2.90 | 5.48 | 5.48 | 5.345 | 235369 |
| 1724711700 | 5.51 | -0.08 | -1.43 | 5.53 | 5.595 | 5.454 | 396880 |
| 1724452500 | 5.59 | 0.3 | 5.67 | 5.36 | 5.6 | 5.34 | 425944 |
| 1724366100 | 5.29 | -0.15 | -2.76 | 5.39 | 5.41 | 5.28 | 293961 |
| 1724279700 | 5.44 | 0.02 | 0.37 | 5.41 | 5.49 | 5.33 | 317656 |
| 1724193300 | 5.42 | -0.01 | -0.18 | 5.43 | 5.445 | 5.325 | 299293 |
| 1724106900 | 5.43 | 0.11 | 2.07 | 5.37 | 5.54 | 5.32 | 615920 |
| 1723847700 | 5.32 | 0.17 | 3.30 | 5.1849999 | 5.39 | 5.16 | 492194 |
| 1723761300 | 5.15 | 0.4 | 8.42 | 4.94 | 5.17 | 4.9 | 595047 |
| 1723674900 | 4.75 | -0.12 | -2.46 | 4.86 | 4.87 | 4.725 | 415394 |
| 1723588500 | 4.87 | 0.16 | 3.40 | 4.7244 | 4.91 | 4.71 | 500261 |
| 1723502100 | 4.71 | -0.07 | -1.46 | 4.83 | 4.83 | 4.665 | 382943 |
| 1723242900 | 4.78 | -0.12 | -2.45 | 4.89 | 4.92 | 4.715 | 649932 |
| 1723156500 | 4.9 | 0.2 | 4.26 | 4.7699999 | 4.93 | 4.73 | 835172 |
| 1723070100 | 4.7 | 0.02 | 0.43 | 4.73 | 4.965 | 4.63 | 1227338 |
| 1722983700 | 4.68 | -1.08 | -18.75 | 5.32 | 5.485 | 4.62 | 2329901 |
| 1722897300 | 5.76 | -0.32 | -5.26 | 5.71 | 5.875 | 5.63 | 780055 |
| 1722638100 | 6.08 | -0.34 | -5.30 | 6.155 | 6.24 | 5.92 | 766185 |
| 1722551700 | 6.42 | -0.35 | -5.17 | 6.76 | 6.7999 | 6.32 | 615753 |
| 1722465300 | 6.77 | 0.04 | 0.59 | 6.76 | 6.9197 | 6.585 | 931639 |
| 1722378900 | 6.73 | 0.29 | 4.50 | 6.5 | 6.77 | 6.45 | 891802 |
| 1722292500 | 6.44 | -0.04 | -0.62 | 6.48 | 6.505 | 6.32 | 552424 |
| 1722033300 | 6.48 | 0.35 | 5.71 | 6.26 | 6.53 | 6.13 | 884757 |
| 1721946900 | 6.13 | 0 | 0.00 | 6.15 | 6.32 | 6.095 | 699415 |
| 1721860500 | 6.13 | 0.04 | 0.66 | 6.04 | 6.175 | 5.97 | 483555 |
| 1721774100 | 6.09 | -0.08 | -1.22 | 6.09 | 6.15 | 5.99 | 544613 |
| 1721687700 | 6.165 | -0.07 | -1.04 | 6.22 | 6.2699999 | 5.925 | 271095 |
| 1721428500 | 6.23 | 0.03 | 0.48 | 6.155 | 6.275 | 6.075 | 474809 |
| 1721342100 | 6.2 | -0.15 | -2.36 | 6.32 | 6.49 | 6.195 | 963460 |
| 1721255700 | 6.35 | 0.12 | 1.93 | 6.16 | 6.4349999 | 6.09 | 894065 |
| 1721169300 | 6.23 | 0.33 | 5.59 | 6.01 | 6.23 | 5.975 | 1311050 |
| 1721082900 | 5.9 | 0.12 | 2.08 | 5.8099999 | 5.94 | 5.6849999 | 634471 |
| 1720823700 | 5.78 | 0.28 | 5.09 | 5.55 | 5.845 | 5.5027 | 668674 |
| 1720737300 | 5.5 | 0.26 | 4.96 | 5.29 | 5.51 | 5.29 | 631888 |
| 1720650900 | 5.24 | 0.04 | 0.77 | 5.23 | 5.2699999 | 5.1 | 404359 |
| 1720564500 | 5.2 | -0.03 | -0.57 | 5.19 | 5.235 | 5.11 | 549407 |
| 1720478100 | 5.23 | 0.04 | 0.77 | 5.26 | 5.4 | 5.21 | 548174 |
| 1720218900 | 5.19 | 0.07 | 1.37 | 5.17 | 5.205 | 5.079 | 573123 |
| 1720040640 | 5.12 | -0.01 | -0.19 | 5.13 | 5.15 | 5.07 | 443793 |
| 1719959700 | 5.13 | 0.01 | 0.20 | 5.12 | 5.14 | 5.0199999 | 571623 |
| 1719873300 | 5.12 | -0.14 | -2.66 | 5.28 | 5.35 | 5.1 | 1212348 |
| 1719614100 | 5.26 | 0.27 | 5.41 | 5.05 | 5.3949999 | 5.05 | 2458228 |
| 1719527700 | 4.99 | 0.17 | 3.53 | 4.86 | 5 | 4.7699999 | 993834 |
| 1719441300 | 4.82 | -0.1 | -2.03 | 4.89 | 4.97 | 4.815 | 1440022 |
| 1719354900 | 4.92 | -0.21 | -4.09 | 5.1 | 5.15 | 4.87 | 1895944 |
| 1719268500 | 5.13 | -0.16 | -3.02 | 5.35 | 5.47 | 5.0599999 | 1486922 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
