Canada markets closed

ADTRAN Holdings, Inc. (ADTN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
4.9700+0.0400 (+0.81%)
At close: 04:00PM EDT
4.8000 -0.17 (-3.42%)
After hours: 07:27PM EDT
Time Period:
Jun 19, 2023 - Jun 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 20244.96005.00004.85004.97004.97001,236,400
Jun 17, 20245.00005.06004.72004.93004.93001,511,800
Jun 14, 20245.00005.04004.89005.03005.03001,186,700
Jun 13, 20245.23005.25005.04005.07005.07001,723,200
Jun 12, 20245.28005.44005.20005.22005.22001,264,300
Jun 11, 20245.00005.12004.91005.12005.12001,638,900
Jun 10, 20245.17005.17004.64005.04005.04004,664,200
Jun 07, 20245.27005.39005.25005.34005.34001,530,700
Jun 06, 20245.28005.41005.25005.32005.32001,369,300
Jun 05, 20245.48005.63005.33005.35005.3500665,200
Jun 04, 20245.57005.57005.35005.41005.4100806,200
Jun 03, 20245.57005.63005.37005.60005.6000696,600
May 31, 20245.61005.66005.48005.55005.55002,494,900
May 30, 20245.64005.64005.44005.57005.5700653,000
May 29, 20245.54005.61005.39005.55005.5500792,700
May 28, 20245.33005.71005.25005.66005.6600865,200
May 24, 20245.23005.31005.17005.27005.2700530,800
May 23, 20245.32005.32005.12005.22005.2200785,700
May 22, 20245.35005.41005.30005.33005.3300565,700
May 21, 20245.26005.35005.19005.34005.3400426,700
May 20, 20245.25005.45005.21005.27005.2700606,100
May 17, 20245.38005.39005.15005.27005.2700737,100
May 16, 20245.40005.51005.32005.37005.3700586,100
May 15, 20245.85005.87005.34005.38005.38001,182,500
May 14, 20245.59005.85005.59005.83005.8300709,400
May 13, 20245.52005.66005.50005.54005.5400903,200
May 10, 20245.41005.50005.26005.46005.4600715,300
May 09, 20245.45005.49005.34005.37005.3700754,400
May 08, 20245.40005.71005.38005.47005.47001,096,300
May 07, 20245.09005.73004.76005.39005.39002,913,500
May 06, 20244.71004.81004.67004.71004.7100733,400
May 03, 20244.68004.93004.64004.74004.7400514,400
May 02, 20244.54004.62004.54004.62004.6200482,900
May 01, 20244.36004.65004.34004.53004.5300524,500
Apr 30, 20244.47004.50004.35004.38004.3800620,000
Apr 29, 20244.46004.59004.46004.54004.5400431,900
Apr 26, 20244.60004.60004.43004.43004.4300532,400
Apr 25, 20244.72004.72004.53004.57004.5700483,600
Apr 24, 20244.75004.81004.71004.75004.7500478,600
Apr 23, 20244.71004.86004.67004.78004.7800575,600
Apr 22, 20244.70004.77004.68004.74004.7400440,300
Apr 19, 20244.69004.82004.64004.69004.6900666,500
Apr 18, 20244.63004.79004.60004.73004.7300529,600
Apr 17, 20244.65004.82004.64004.65004.6500577,300
Apr 16, 20244.62004.73004.61004.63004.6300728,100
Apr 15, 20244.74004.82004.61004.68004.68001,095,600
Apr 12, 20244.91004.93004.70004.72004.7200800,100
Apr 11, 20244.95005.03004.88004.95004.9500583,300
Apr 10, 20245.00005.05004.86004.94004.9400995,800
Apr 09, 20245.08005.26005.05005.13005.1300644,000
Apr 08, 20245.08005.09004.99005.05005.0500652,900
Apr 05, 20245.12005.15005.02005.03005.0300678,700
Apr 04, 20245.38005.56005.12005.13005.1300815,600
Apr 03, 20245.22005.35005.15005.34005.3400591,700
Apr 02, 20245.45005.46005.20005.22005.2200633,800
Apr 01, 20245.47005.70005.40005.50005.5000610,200
Mar 28, 20245.32005.49005.32005.44005.4400662,500
Mar 27, 20245.28005.35005.25005.32005.3200465,300
Mar 26, 20245.35005.35005.19005.20005.2000595,700
Mar 25, 20245.32005.38005.25005.31005.3100480,200
Mar 22, 20245.46005.48005.27005.33005.3300622,100
Mar 21, 20245.50005.58005.41005.46005.4600772,700
Mar 20, 20245.37005.47005.26005.45005.4500694,400
Mar 19, 20245.30005.42005.21005.41005.4100913,200
Mar 18, 20245.47005.58005.32005.33005.33001,157,300
Mar 15, 20245.45005.61005.43005.57005.57001,917,200
Mar 14, 20245.50005.62005.35005.44005.4400954,700
Mar 13, 20245.84005.85005.54005.55005.5500963,000
Mar 12, 20246.10006.17005.87005.89005.8900578,900
Mar 11, 20246.06006.18006.04006.08006.0800463,100
Mar 08, 20246.36006.49006.10006.11006.1100549,700
Mar 07, 20246.24006.35006.17006.31006.3100630,000
Mar 06, 20246.09006.29006.00006.20006.2000491,100
Mar 05, 20245.98006.19005.76006.01006.0100817,400
Mar 04, 20245.84006.15005.75006.05006.05001,038,600
Mar 01, 20245.63005.84005.43005.81005.81001,443,200
Feb 29, 20246.07006.09005.66005.69005.69001,947,100
Feb 28, 20246.13006.13005.90005.91005.91001,046,100
Feb 27, 20246.13006.61005.78006.24006.24001,191,300
Feb 26, 20246.05006.33006.05006.31006.31001,002,400
Feb 23, 20246.16006.18006.05006.11006.1100711,300
Feb 22, 20246.13006.25006.06006.17006.1700614,000
Feb 21, 20246.31006.33006.01006.14006.1400671,500
Feb 20, 20246.34006.41006.24006.36006.3600553,900
Feb 16, 20246.47006.58006.46006.47006.4700530,100
Feb 15, 20246.48006.64006.39006.57006.5700749,300
Feb 14, 20246.27006.50006.20006.43006.4300558,100
Feb 13, 20246.58006.67006.14006.20006.2000745,500
Feb 12, 20246.49006.83006.42006.80006.8000977,800
Feb 09, 20246.40006.43006.11006.35006.35001,090,000
Feb 08, 20246.40006.54006.25006.40006.4000760,200
Feb 07, 20246.59006.59006.35006.38006.3800578,800
Feb 06, 20246.56006.62006.53006.56006.5600578,300
Feb 05, 20246.60006.67006.53006.57006.5700601,600
Feb 02, 20246.59006.76006.53006.70006.7000663,200
Feb 01, 20246.26006.73006.26006.70006.70001,019,400
Jan 31, 20246.46006.56006.25006.27006.2700986,300
Jan 30, 20247.00007.07006.41006.43006.4300956,200
Jan 29, 20246.91007.21006.90007.20007.2000414,900
Jan 26, 20247.12007.18006.95006.95006.9500262,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...