ADTRAN Holdings Inc (ADTN)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.71 | -7.97752808989 | 8.9 | 9.2101 | 7.87 | 704333 | 8.50197124 | CS |
| 4 | 0.34 | 4.33121019108 | 7.85 | 9.2101 | 7.78 | 645236 | 8.53623904 | CS |
| 12 | 2.27 | 38.3445945946 | 5.92 | 9.2101 | 5.67 | 593586 | 7.48818185 | CS |
| 26 | 3.22 | 64.7887323944 | 4.97 | 9.2101 | 4.62 | 754807 | 6.19899298 | CS |
| 52 | 1.21 | 17.335243553 | 6.98 | 9.2101 | 4.34 | 790527 | 5.96964336 | CS |
| 156 | -12.61 | -60.625 | 20.8 | 25.47 | 4.34 | 757991 | 11.4043519 | CS |
| 260 | -1.34 | -14.0608604407 | 9.53 | 25.47 | 4.34 | 579373 | 12.17623196 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734564900 | 8.1199999 | -0.28 | -3.33 | 8.46 | 8.865 | 8.025 | 918990 |
| 1734478500 | 8.4 | -0.21 | -2.44 | 8.53 | 8.58 | 8.32 | 375422 |
| 1734392100 | 8.61 | 0.07 | 0.82 | 8.49 | 8.785 | 8.3001 | 811005 |
| 1734132900 | 8.5399999 | -0.32 | -3.61 | 8.65 | 8.8 | 8.472 | 641747 |
| 1734046500 | 8.86 | 0.19 | 2.19 | 8.9 | 9.2101 | 8.73 | 774500 |
| 1733960100 | 8.67 | 0.11 | 1.29 | 8.63 | 8.82 | 8.42 | 451936 |
| 1733873700 | 8.56 | -0.02 | -0.23 | 8.6 | 8.72 | 8.33 | 470591 |
| 1733787300 | 8.58 | 0.15 | 1.78 | 8.5399999 | 8.74 | 8.48 | 509954 |
| 1733528100 | 8.43 | 0.03 | 0.36 | 8.47 | 8.525 | 8.28 | 316450 |
| 1733441700 | 8.4 | -0.37 | -4.22 | 8.77 | 8.82 | 8.39 | 441359 |
| 1733355300 | 8.77 | 0.14 | 1.62 | 8.67 | 8.83 | 8.57 | 476268 |
| 1733268900 | 8.63 | -0.02 | -0.23 | 8.64 | 8.77 | 8.48 | 481593 |
| 1733182500 | 8.65 | 0.15 | 1.76 | 8.58 | 8.65 | 8.28 | 482502 |
| 1732917840 | 8.5 | 0.11 | 1.31 | 8.5399999 | 8.5399999 | 8.3699999 | 195369 |
| 1732750500 | 8.39 | -0.18 | -2.10 | 8.63 | 8.67 | 8.265 | 590669 |
| 1732664100 | 8.57 | -0.11 | -1.27 | 8.6199999 | 8.715 | 8.35 | 822532 |
| 1732577700 | 8.68 | 0.06 | 0.70 | 8.69 | 9.05 | 8.6199999 | 732345 |
| 1732318500 | 8.6199999 | 0.46 | 5.64 | 8.23 | 8.72 | 8.1649999 | 1253311 |
| 1732232100 | 8.16 | 0.43 | 5.56 | 7.85 | 8.225 | 7.78 | 904870 |
| 1732145700 | 7.73 | -0.19 | -2.40 | 7.89 | 7.93 | 7.605 | 756567 |
| 1732059300 | 7.92 | 0.19 | 2.46 | 7.61 | 7.92 | 7.575 | 573066 |
| 1731972900 | 7.73 | -0.02 | -0.26 | 7.75 | 7.9099 | 7.63 | 686029 |
| 1731713700 | 7.75 | -0.22 | -2.76 | 8.01 | 8.02 | 7.6312 | 540336 |
| 1731627300 | 7.97 | -0.02 | -0.25 | 8.07 | 8.1 | 7.89 | 794002 |
| 1731540900 | 7.99 | -0.08 | -0.99 | 8.1 | 8.2899999 | 7.98 | 837374 |
| 1731454500 | 8.07 | -0.1 | -1.22 | 7.92 | 8.2 | 7.8906 | 1040214 |
| 1731368100 | 8.17 | 0.09 | 1.11 | 8.15 | 8.26 | 7.98 | 1000186 |
| 1731108900 | 8.08 | 0.53 | 7.02 | 7.8 | 8.16 | 7.73 | 1833964 |
| 1731022500 | 7.55 | 1.22 | 19.27 | 6.25 | 7.58 | 6.1849999 | 1982216 |
| 1730936100 | 6.33 | 0.14 | 2.26 | 6.49 | 6.5199999 | 6.2699999 | 1251129 |
| 1730849700 | 6.19 | -0.01 | -0.16 | 6.17 | 6.38 | 6.0199999 | 581147 |
| 1730763300 | 6.2 | 0.02 | 0.32 | 6.18 | 6.4 | 6.175 | 334794 |
| 1730500500 | 6.18 | 0.11 | 1.73 | 6.16 | 6.375 | 6.14 | 417429 |
| 1730414100 | 6.075 | -0.31 | -4.78 | 6.41 | 6.41 | 6.07 | 287284 |
| 1730327700 | 6.38 | -0.07 | -1.09 | 6.42 | 6.49 | 6.355 | 348951 |
| 1730241300 | 6.45 | 0.09 | 1.42 | 6.38 | 6.46 | 6.335 | 649982 |
| 1730154900 | 6.36 | 0.07 | 1.11 | 6.36 | 6.45 | 6.33 | 250672 |
| 1729895700 | 6.29 | 0.11 | 1.78 | 6.23 | 6.42 | 6.22 | 327864 |
| 1729809300 | 6.18 | 0.07 | 1.15 | 6.2 | 6.29 | 6.0828 | 294555 |
| 1729722900 | 6.11 | -0.18 | -2.86 | 6.23 | 6.3 | 6.045 | 278872 |
| 1729636500 | 6.29 | 0.03 | 0.48 | 6.24 | 6.37 | 6.165 | 387702 |
| 1729550100 | 6.26 | -0.06 | -0.95 | 6.32 | 6.36 | 6.22 | 309043 |
| 1729290900 | 6.32 | 0.01 | 0.16 | 6.33 | 6.49 | 6.285 | 428778 |
| 1729204500 | 6.3099999 | 0.15 | 2.44 | 6.18 | 6.33 | 6.1449999 | 414104 |
| 1729118100 | 6.16 | 0.04 | 0.65 | 6.15 | 6.2699999 | 6.12 | 439274 |
| 1729031700 | 6.12 | 0.17 | 2.86 | 6.01 | 6.2 | 5.92 | 671942 |
| 1728945300 | 5.95 | 0.04 | 0.68 | 5.93 | 5.97 | 5.825 | 281685 |
| 1728686100 | 5.91 | 0.16 | 2.78 | 5.76 | 5.93 | 5.76 | 264651 |
| 1728599700 | 5.75 | -0.09 | -1.54 | 5.82 | 5.82 | 5.68 | 317245 |
| 1728513300 | 5.84 | 0.04 | 0.69 | 5.78 | 5.915 | 5.73 | 526226 |
| 1728426900 | 5.8 | 0.02 | 0.35 | 5.8099999 | 5.83 | 5.69 | 953399 |
| 1728340500 | 5.78 | -0.1 | -1.70 | 5.83 | 5.915 | 5.67 | 232804 |
| 1728081300 | 5.88 | 0.03 | 0.51 | 5.98 | 6.095 | 5.8099999 | 376990 |
| 1727994900 | 5.85 | -0.1 | -1.68 | 5.89 | 5.905 | 5.725 | 325230 |
| 1727908500 | 5.95 | 0.09 | 1.54 | 5.82 | 5.97 | 5.8105 | 185919 |
| 1727822100 | 5.86 | -0.07 | -1.18 | 5.89 | 5.915 | 5.695 | 529492 |
| 1727735700 | 5.93 | 0.02 | 0.34 | 5.85 | 5.95 | 5.8400999 | 268570 |
| 1727476500 | 5.91 | -0.01 | -0.17 | 6.03 | 6.085 | 5.87 | 282922 |
| 1727390100 | 5.92 | 0.13 | 2.25 | 5.92 | 6.05 | 5.86 | 447804 |
| 1727303700 | 5.79 | -0.23 | -3.82 | 6.01 | 6.01 | 5.745 | 476178 |
| 1727217300 | 6.0199999 | 0.4 | 7.12 | 5.63 | 6.0475 | 5.63 | 549259 |
| 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 | 5.69 | 5.9 | 5.575 | 643062 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
