ADTRAN Holdings, Inc. (ADTN) NASDAQ

10.20

+0.45(+4.62%)

Updated at September 08 03:05PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 20259.799.759.759.99.61642,982
September 04, 20259.369.679.679.929.321.36M
September 03, 20259.459.289.289.479.13742,400
September 02, 20259.149.399.399.459.06556,900
August 29, 20259.439.389.389.499.311.26M
August 28, 20259.379.459.459.489.31689,287
August 27, 20259.319.349.349.449.25523,946
August 26, 20259.169.289.289.399.04725,422
August 25, 20259.169.129.129.39.09593,500
August 22, 20258.729.179.179.188.72630,540
August 21, 20258.338.78.78.778.33705,400
August 20, 20258.568.48.48.588.27839,815
August 19, 20258.818.598.598.938.55478,701
August 18, 20258.828.838.838.98.79530,934
August 15, 20258.978.848.848.978.8602,130
August 14, 20259.078.948.949.18.74814,800
August 13, 20259.29.329.329.359.08803,565
August 12, 20258.669.19.19.28.661.11M
August 11, 20258.578.568.568.658.42876,735
August 08, 20258.758.598.598.778.58777,519
August 07, 20258.718.718.718.758.49841,700
August 06, 20258.118.668.668.748.111.77M
August 05, 20259.148.098.099.227.954.14M
August 04, 20258.819.479.479.498.811.06M
August 01, 20259.18.768.769.118.621.32M
July 31, 20259.299.299.299.589.221.05M
July 30, 20259.519.199.199.639.13603,234
July 29, 20259.79.519.519.819.49784,829
July 28, 20259.259.679.679.699.211.05M
July 25, 20259.29.239.239.279.15797,013
July 24, 20259.59.179.179.59.17717,139
July 23, 20259.479.459.459.659.31738,500
July 22, 20259.529.429.429.599.26836,313
July 21, 20259.49.459.459.469.11.04M
July 18, 20259.699.419.419.699.261.27M
July 17, 20259.729.569.5610.239.542.91M
July 16, 20258.859.669.669.758.714.02M
July 15, 20259.228.858.859.278.831.01M
July 14, 20259.159.149.149.229.05854,900
July 11, 20259.319.29.29.329.14543,107
July 10, 20259.449.419.419.499.23771,600
July 09, 20259.359.449.449.479.071.05M
July 08, 20259.569.349.349.569.251.16M
July 07, 20259.459.669.669.689.271.19M
July 03, 20259.379.569.569.639.34622,349
July 02, 20259.079.49.49.419.03987,400
July 01, 20258.889.149.149.418.81.21M
June 30, 20258.968.978.979.178.862.36M
June 27, 20258.778.898.899.028.593.63M
June 26, 20258.898.768.769.048.691.54M
June 25, 20258.728.938.939.118.621.14M
June 24, 20258.458.688.688.718.371.03M
June 23, 20257.838.468.468.487.771.21M
June 20, 20258.077.897.898.077.85976,919
June 18, 20257.87.947.947.987.75731,305
June 17, 20257.677.87.87.867.621.13M
June 16, 20257.597.737.737.877.57938,293
June 13, 20257.667.57.57.697.42949,900
June 12, 20257.837.827.827.887.681.05M
June 11, 20258.037.847.848.167.81770,811
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved