ADVFN Logo
Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.

ADTN ADTRAN Holdings Inc

5.805
-0.035 (-0.60%)
Last Updated: 12:02:00
Delayed by 15 minutes

ADTN Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 19 2024 5.84 0.34 6.18% 5.69 5.90 5.575 643,062
Sep 18 2024 5.50 -0.10 -1.79% 5.61 5.83 5.49 629,138
Sep 17 2024 5.60 0.17 3.13% 5.43 5.90 5.42 758,336
Sep 16 2024 5.43 -0.01 -0.18% 5.46 5.47 5.26 322,652
Sep 13 2024 5.44 0.19 3.62% 5.36 5.47 5.35 578,469
Sep 12 2024 5.25 0.07 1.35% 5.20 5.335 5.115 299,980
Sep 11 2024 5.18 0.19 3.81% 5.00 5.19 4.965 420,815
Sep 10 2024 4.99 -0.04 -0.80% 5.02 5.04 4.925 356,110
Sep 09 2024 5.03 -0.02 -0.40% 5.03 5.17 5.00 272,897
Sep 06 2024 5.05 -0.14 -2.70% 5.20 5.21 5.02 412,944
Sep 05 2024 5.19 -0.02 -0.38% 5.22 5.27 5.09 390,307
Sep 04 2024 5.21 -0.18 -3.34% 5.38 5.40 5.20 585,964
Sep 03 2024 5.39 -0.19 -3.41% 5.56 5.61 5.39 307,157
Aug 30 2024 5.58 -0.15 -2.62% 5.73 5.73 5.52 461,802
Aug 29 2024 5.73 0.34 6.31% 5.43 5.865 5.36 499,524
Aug 28 2024 5.39 0.04 0.75% 5.33 5.435 5.31 252,912
Aug 27 2024 5.35 -0.16 -2.90% 5.48 5.48 5.345 235,369
Aug 26 2024 5.51 -0.08 -1.43% 5.53 5.595 5.454 396,880
Aug 23 2024 5.59 0.30 5.67% 5.36 5.60 5.34 425,944
Aug 22 2024 5.29 -0.15 -2.76% 5.39 5.41 5.28 293,961
Aug 21 2024 5.44 0.02 0.37% 5.41 5.49 5.33 317,656
Aug 20 2024 5.42 -0.01 -0.18% 5.43 5.445 5.325 299,293
Aug 19 2024 5.43 0.11 2.07% 5.37 5.54 5.32 615,920
Aug 16 2024 5.32 0.17 3.30% 5.16 5.39 5.16 509,094
Aug 15 2024 5.15 0.40 8.42% 4.94 5.17 4.90 595,047
Aug 14 2024 4.75 -0.12 -2.46% 4.86 4.87 4.725 415,394
Aug 13 2024 4.87 0.16 3.40% 4.72 4.91 4.71 503,364
Aug 12 2024 4.71 -0.07 -1.46% 4.83 4.83 4.665 382,943
Aug 09 2024 4.78 -0.12 -2.45% 4.89 4.92 4.715 649,932
Aug 08 2024 4.90 0.20 4.26% 4.77 4.93 4.73 835,172
Aug 07 2024 4.70 0.02 0.43% 4.73 4.965 4.63 1,227,338
Aug 06 2024 4.68 -1.08 -18.75% 5.32 5.485 4.62 2,329,901
Aug 05 2024 5.76 -0.32 -5.26% 5.78 5.875 5.61 807,826
Aug 02 2024 6.08 -0.34 -5.30% 6.22 6.24 5.92 776,939
Aug 01 2024 6.42 -0.35 -5.17% 6.76 6.7999 6.32 615,753
Jul 31 2024 6.77 0.04 0.59% 6.76 6.9197 6.585 931,639
Jul 30 2024 6.73 0.29 4.50% 6.50 6.77 6.45 891,802
Jul 29 2024 6.44 -0.04 -0.62% 6.48 6.505 6.32 552,424
Jul 26 2024 6.48 0.35 5.71% 6.26 6.53 6.13 884,757
Jul 25 2024 6.13 0.00 0.00% 6.15 6.32 6.095 701,781
Jul 24 2024 6.13 0.04 0.66% 6.04 6.175 5.97 487,401
Jul 23 2024 6.09 -0.08 -1.30% 6.09 6.15 5.99 544,613
Jul 22 2024 6.17 -0.06 -0.96% 6.22 6.27 5.925 675,406
Jul 19 2024 6.23 0.03 0.48% 6.20 6.275 6.075 490,881
Jul 18 2024 6.20 -0.15 -2.36% 6.32 6.49 6.195 963,460
Jul 17 2024 6.35 0.12 1.93% 6.16 6.435 6.09 900,736
Jul 16 2024 6.23 0.33 5.59% 6.01 6.23 5.975 1,311,050
Jul 15 2024 5.90 0.12 2.08% 5.81 5.94 5.685 634,471
Jul 12 2024 5.78 0.28 5.09% 5.55 5.845 5.5027 668,674
Jul 11 2024 5.50 0.26 4.96% 5.29 5.51 5.29 640,811
Jul 10 2024 5.24 0.04 0.77% 5.23 5.27 5.10 404,359
Jul 09 2024 5.20 -0.03 -0.57% 5.19 5.235 5.11 549,407
Jul 08 2024 5.23 0.04 0.77% 5.26 5.40 5.21 548,174
Jul 05 2024 5.19 0.07 1.37% 5.17 5.205 5.079 573,123
Jul 03 2024 5.12 -0.01 -0.19% 5.13 5.15 5.07 443,793
Jul 02 2024 5.13 0.01 0.20% 5.12 5.14 5.02 571,623
Jul 01 2024 5.12 0.13 2.61% 5.28 5.35 5.10 1,212,348
Jun 28 2024 4.99 0.00 0.00% 4.99 4.99 4.99 0
Jun 27 2024 4.99 0.17 3.53% 4.86 5.00 4.77 993,834
Jun 26 2024 4.82 -0.10 -2.03% 4.89 4.97 4.815 1,440,022
Jun 25 2024 4.92 -0.21 -4.09% 5.10 5.15 4.87 1,895,944
Jun 24 2024 5.13 -0.16 -3.02% 5.35 5.47 5.06 1,486,922

Your Recent History

Delayed Upgrade Clock