ADTRAN Holdings Inc (QH9)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.1 | 26.7447784004 | 7.852 | 10.345 | 7.852 | 21613 | 9.37864676 | DE |
| 4 | 1.67 | 20.1642115431 | 8.282 | 10.345 | 7.668 | 12435 | 8.83766063 | DE |
| 12 | 4.27 | 75.149595213 | 5.682 | 10.345 | 5.44 | 12618 | 7.73603025 | DE |
| 26 | 4.989 | 100.523876687 | 4.963 | 10.345 | 4.23 | 10560 | 6.45426316 | DE |
| 52 | 3.392 | 51.7073170732 | 6.56 | 10.345 | 4.05 | 12076 | 5.78239908 | DE |
| 156 | -9.614 | -49.136256772 | 19.566 | 25.1 | 4.05 | 33267 | 12.25481363 | DE |
| 260 | -9.614 | -49.136256772 | 19.566 | 25.1 | 4.05 | 33267 | 12.25481363 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736371620 | 10.195 | 0.84 | 8.92 | 9.2319999 | 10.345 | 9.2319999 | 29876 |
| 1736285220 | 9.36 | 0.01 | 0.11 | 9.4019999 | 9.408 | 9.086 | 22703 |
| 1736198820 | 9.35 | 0.65 | 7.47 | 8.5 | 9.4499999 | 8.5 | 28103 |
| 1735939620 | 8.6999999 | 0.27 | 3.25 | 8.426 | 8.75 | 8.4019999 | 10673 |
| 1735853220 | 8.426 | 0.64 | 8.22 | 7.852 | 8.426 | 7.852 | 16709 |
| 1735594020 | 7.786 | -0.07 | -0.92 | 7.758 | 7.894 | 7.758 | 2798 |
| 1735334820 | 7.858 | -0.18 | -2.19 | 7.994 | 8.05 | 7.854 | 3058 |
| 1734989220 | 8.034 | 0.29 | 3.77 | 7.842 | 8.07 | 7.668 | 14732 |
| 1734730020 | 7.742 | -0.29 | -3.56 | 8.0779999 | 8.14 | 7.742 | 13328 |
| 1734643620 | 8.028 | 0.23 | 2.90 | 7.934 | 8.19 | 7.934 | 6358 |
| 1734557220 | 7.802 | -0.25 | -3.13 | 7.9 | 8.2639999 | 7.802 | 4454 |
| 1734470820 | 8.054 | -0.1 | -1.18 | 8.002 | 8.22 | 7.974 | 4650 |
| 1734384420 | 8.15 | -0.03 | -0.39 | 8.2319999 | 8.336 | 8.01 | 4499 |
| 1734125220 | 8.182 | -0.33 | -3.88 | 8.5619999 | 8.77 | 8.182 | 4782 |
| 1734038820 | 8.512 | 0.15 | 1.79 | 8.282 | 8.632 | 8 | 19795 |
| 1733952420 | 8.362 | 0.26 | 3.16 | 7.922 | 8.362 | 7.912 | 13244 |
| 1733866020 | 8.106 | -0.13 | -1.63 | 8.0079999 | 8.106 | 8.0079999 | 1325 |
| 1733779620 | 8.24 | 0.21 | 2.67 | 7.946 | 8.24 | 7.946 | 6669 |
| 1733520420 | 8.026 | -0.01 | -0.10 | 8 | 8.026 | 7.872 | 12447 |
| 1733434020 | 8.034 | -0.28 | -3.34 | 8.18 | 8.2899999 | 7.998 | 8092 |
| 1733347620 | 8.3119999 | 0.11 | 1.37 | 8.112 | 8.4 | 8.112 | 11571 |
| 1733261220 | 8.1999999 | -0.01 | -0.15 | 8.012 | 8.2579999 | 8.012 | 9321 |
| 1733174820 | 8.212 | 0.22 | 2.75 | 7.942 | 8.212 | 7.942 | 10752 |
| 1732915620 | 7.992 | 0.19 | 2.44 | 7.802 | 7.992 | 7.802 | 3025 |
| 1732829220 | 7.802 | -0.06 | -0.81 | 7.906 | 7.906 | 7.802 | 1225 |
| 1732742820 | 7.866 | -0.43 | -5.23 | 8.448 | 8.448 | 7.864 | 16928 |
| 1732656420 | 8.3 | 0 | 0.00 | 8.24 | 8.3 | 7.92 | 10586 |
| 1732570020 | 8.3 | 0.03 | 0.41 | 8.316 | 8.7479999 | 8.118 | 45238 |
| 1732310820 | 8.266 | 0.52 | 6.71 | 7.796 | 8.316 | 7.618 | 17004 |
| 1732224420 | 7.746 | 0.43 | 5.94 | 7.342 | 7.846 | 7.236 | 10375 |
| 1732138020 | 7.312 | -0.1 | -1.35 | 7.332 | 7.398 | 7.266 | 7987 |
| 1732051620 | 7.412 | 0.13 | 1.81 | 7.28 | 7.412 | 7.122 | 4637 |
| 1731965220 | 7.28 | 0.02 | 0.22 | 7.414 | 7.414 | 7.034 | 7744 |
| 1731705960 | 7.264 | -0.26 | -3.43 | 7.69 | 7.69 | 7.264 | 6382 |
| 1731619560 | 7.522 | -0.11 | -1.42 | 7.5 | 7.582 | 7.35 | 13089 |
| 1731533160 | 7.63 | 0.14 | 1.92 | 7.376 | 7.824 | 7.34 | 14062 |
| 1731446820 | 7.486 | -0.21 | -2.70 | 7.552 | 7.648 | 6.8 | 25586 |
| 1731360420 | 7.694 | 0.29 | 3.97 | 7.508 | 7.704 | 7.352 | 23041 |
| 1731101220 | 7.4 | 0.41 | 5.93 | 6.936 | 7.54 | 6.594 | 59227 |
| 1731014760 | 6.986 | 1.08 | 18.37 | 5.8019999 | 6.986 | 5.648 | 71496 |
| 1730928360 | 5.902 | 0.24 | 4.20 | 5.5759999 | 6.058 | 5.5759999 | 22370 |
| 1730841960 | 5.664 | -0.05 | -0.88 | 5.638 | 5.744 | 5.44 | 5326 |
| 1730755560 | 5.714 | -0.01 | -0.17 | 5.7859999 | 5.8259999 | 5.654 | 1974 |
| 1730496360 | 5.724 | 0.13 | 2.36 | 5.774 | 5.846 | 5.694 | 4358 |
| 1730409960 | 5.592 | -0.25 | -4.21 | 5.846 | 5.846 | 5.592 | 7207 |
| 1730323560 | 5.838 | -0.02 | -0.31 | 5.95 | 5.95 | 5.8 | 12172 |
| 1730237160 | 5.856 | -0.04 | -0.61 | 5.872 | 5.926 | 5.856 | 7330 |
| 1730150760 | 5.892 | 0.06 | 0.96 | 5.8019999 | 5.91 | 5.8019999 | 1763 |
| 1729888020 | 5.836 | 0.1 | 1.71 | 5.85 | 5.936 | 5.836 | 4413 |
| 1729801560 | 5.738 | 0.09 | 1.56 | 5.706 | 5.738 | 5.698 | 1206 |
| 1729715160 | 5.65 | -0.19 | -3.25 | 5.694 | 5.822 | 5.628 | 5757 |
| 1729628760 | 5.84 | 0.03 | 0.45 | 5.874 | 5.874 | 5.75 | 5115 |
| 1729542360 | 5.814 | 0.05 | 0.94 | 5.7 | 5.842 | 5.7 | 9653 |
| 1729283160 | 5.76 | -0.02 | -0.31 | 5.74 | 5.9 | 5.712 | 4137 |
| 1729196760 | 5.7779999 | 0.1 | 1.76 | 5.682 | 5.898 | 5.662 | 3646 |
| 1729110360 | 5.678 | -0.02 | -0.39 | 5.542 | 5.712 | 5.542 | 3285 |
| 1729023960 | 5.7 | 0.25 | 4.66 | 5.4 | 5.7 | 5.4 | 15588 |
| 1728937620 | 5.446 | 0.12 | 2.29 | 5.348 | 5.446 | 5.288 | 2610 |
| 1728678360 | 5.324 | 0.1 | 1.95 | 5.344 | 5.344 | 5.324 | 1180 |
| 1728591960 | 5.222 | -0.14 | -2.57 | 5.158 | 5.2859999 | 5.158 | 1672 |
| 1728505560 | 5.36 | 0.09 | 1.63 | 5.228 | 5.36 | 5.228 | 2890 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
