Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

ADTRAN Holdings, Inc. - Common Stock (NQ:ADTN)

7.790 +0.080 (+1.04%)
Streaming Delayed Price Updated: 10:07 AM EDT, May 9, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 08, 2025 7.910 8.260 7.490 7.710 1,753,405 -0.24(-3.02%)
May 07, 2025 7.760 8.020 7.640 7.950 1,764,768 +0.20(+2.58%)
May 06, 2025 7.710 7.830 7.660 7.750 798,736 -0.15(-1.90%)
May 05, 2025 7.790 8.025 7.700 7.900 887,372 +0.02(+0.25%)
May 02, 2025 7.860 8.001 7.820 7.880 959,451 +0.09(+1.16%)
May 01, 2025 7.720 8.010 7.692 7.790 816,276 +0.13(+1.70%)
Apr 30, 2025 7.580 7.690 7.490 7.660 805,919 -0.09(-1.16%)
Apr 29, 2025 7.780 7.915 7.730 7.750 734,471 -0.05(-0.64%)
Apr 28, 2025 7.810 7.920 7.705 7.800 530,748 -0.02(-0.26%)
Apr 25, 2025 7.630 7.920 7.630 7.820 423,825 +0.11(+1.43%)
Apr 24, 2025 7.530 7.830 7.500 7.710 564,457 +0.20(+2.66%)
Apr 23, 2025 7.800 7.980 7.462 7.510 783,481 +0.04(+0.54%)
Apr 22, 2025 7.380 7.560 7.260 7.470 1,246,371 +0.29(+4.04%)
Apr 21, 2025 7.290 7.350 7.063 7.180 603,786 -0.25(-3.36%)
Apr 17, 2025 7.450 7.510 7.330 7.430 616,304 -0.02(-0.27%)
Apr 16, 2025 7.500 7.588 7.355 7.450 640,666 -0.25(-3.25%)
Apr 15, 2025 7.630 7.880 7.590 7.700 1,333,080 +0.12(+1.58%)
Apr 14, 2025 7.850 7.920 7.475 7.580 669,400 -0.04(-0.52%)
Apr 11, 2025 7.540 7.729 7.370 7.620 547,049 +0.08(+1.06%)
Apr 10, 2025 8.080 8.108 7.400 7.540 810,647 -0.67(-8.16%)
Apr 09, 2025 7.170 8.410 7.110 8.210 872,284 +0.97(+13.40%)
Apr 08, 2025 7.850 7.930 7.095 7.240 988,620 -0.21(-2.82%)
Apr 07, 2025 7.070 7.680 6.930 7.450 2,120,149 +0.03(+0.40%)
Apr 04, 2025 7.400 7.600 7.040 7.420 1,232,013 -0.37(-4.75%)
Apr 03, 2025 8.140 8.240 7.580 7.790 1,127,333 -0.88(-10.15%)
Apr 02, 2025 8.600 8.880 8.590 8.670 1,016,641 -0.15(-1.70%)
Apr 01, 2025 8.700 8.900 8.390 8.820 1,066,229 +0.10(+1.15%)
Mar 31, 2025 8.660 8.800 8.560 8.720 1,916,180 -0.18(-2.02%)
Mar 28, 2025 9.210 9.250 8.840 8.900 621,607 -0.32(-3.47%)
Mar 27, 2025 9.160 9.310 8.900 9.220 1,046,335 -0.02(-0.22%)
Mar 26, 2025 9.450 9.570 9.211 9.240 842,988 -0.22(-2.33%)
Mar 25, 2025 9.460 9.650 9.385 9.460 804,231 +0.03(+0.32%)
Mar 24, 2025 9.490 9.615 9.420 9.430 739,003 +0.22(+2.39%)
Mar 21, 2025 8.840 9.355 8.760 9.210 1,902,538 +0.17(+1.88%)
Mar 20, 2025 8.920 9.200 8.920 9.040 678,260 +0.04(+0.44%)
Mar 19, 2025 9.020 9.190 8.950 9.000 614,364 -0.03(-0.33%)
Mar 18, 2025 9.090 9.160 8.930 9.030 637,279 -0.15(-1.63%)
Mar 17, 2025 9.140 9.370 9.020 9.180 1,301,421 +0.08(+0.88%)
Mar 14, 2025 8.890 9.120 8.690 9.100 1,849,238 +0.44(+5.07%)
Mar 13, 2025 8.940 8.970 8.510 8.661 740,603 -0.32(-3.55%)
Mar 12, 2025 8.730 9.050 8.530 8.980 1,029,398 +0.48(+5.65%)
Mar 11, 2025 8.500 8.697 8.310 8.500 1,496,818 +0.01(+0.12%)
Mar 10, 2025 8.920 9.020 8.301 8.490 1,418,980 -0.67(-7.31%)
Mar 07, 2025 9.380 9.390 8.690 9.160 1,475,812 -0.35(-3.68%)
Mar 06, 2025 10.39 10.39 9.450 9.510 1,782,816 -1.08(-10.20%)
Mar 05, 2025 10.72 10.81 10.19 10.59 1,520,252 -0.04(-0.38%)
Mar 04, 2025 10.34 10.75 10.11 10.63 1,827,593 +0.07(+0.66%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.