NasdaqGS - Nasdaq Real Time Price USD

ADTRAN Holdings, Inc. (ADTN)

7.70
-0.24
(-3.08%)
As of 2:24:03 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 8, 20257.958.267.497.717.711,084,526
May 7, 20257.768.027.647.957.951,764,800
May 6, 20257.717.837.667.757.75798,700
May 5, 20257.798.037.707.907.90887,100
May 2, 20257.868.007.827.887.88959,500
May 1, 20257.728.017.697.797.79816,300
Apr 30, 20257.587.697.497.667.66805,900
Apr 29, 20257.787.927.737.757.75734,500
Apr 28, 20257.817.927.717.807.80530,700
Apr 25, 20257.637.927.637.827.82423,800
Apr 24, 20257.537.837.507.717.71564,500
Apr 23, 20257.807.987.467.517.51783,500
Apr 22, 20257.387.567.267.477.471,246,400
Apr 21, 20257.297.357.067.187.18604,800
Apr 17, 20257.457.517.337.437.43616,300
Apr 16, 20257.507.597.367.457.45640,700
Apr 15, 20257.637.887.597.707.701,333,000
Apr 14, 20257.857.927.487.587.58669,400
Apr 11, 20257.547.737.377.627.62547,000
Apr 10, 20258.088.117.407.547.54810,600
Apr 9, 20257.178.417.118.218.21872,300
Apr 8, 20257.857.937.107.247.24988,600
Apr 7, 20257.077.766.937.457.452,121,100
Apr 4, 20257.407.607.047.437.431,231,900
Apr 3, 20258.148.247.587.797.791,127,300
Apr 2, 20258.608.888.598.678.671,016,600
Apr 1, 20258.708.908.398.828.821,066,200
Mar 31, 20258.668.808.568.728.721,916,200
Mar 28, 20259.219.258.848.908.90621,600
Mar 27, 20259.169.318.909.229.221,046,300
Mar 26, 20259.459.579.219.249.24842,900
Mar 25, 20259.469.659.399.469.46804,200
Mar 24, 20259.499.629.429.439.43739,000
Mar 21, 20258.849.368.769.219.211,902,500
Mar 20, 20258.929.208.929.049.04678,200
Mar 19, 20259.029.198.959.009.00614,400
Mar 18, 20259.099.168.939.039.03637,300
Mar 17, 20259.149.379.029.189.181,301,400
Mar 14, 20258.899.128.699.109.101,849,200
Mar 13, 20258.948.978.518.678.67740,600
Mar 12, 20258.739.058.538.988.981,029,100
Mar 11, 20258.508.708.318.508.501,496,700
Mar 10, 20258.929.028.308.498.491,419,000
Mar 7, 20259.389.398.699.169.161,475,800
Mar 6, 202510.3910.399.459.519.511,783,700
Mar 5, 202510.7210.8110.1910.5910.591,550,300
Mar 4, 202510.3410.7510.1110.6310.631,830,500
Mar 3, 202510.7711.1810.3710.5610.561,809,300
Feb 28, 202510.5010.5810.1510.5710.574,193,800
Feb 27, 202512.2912.4410.5410.5710.571,997,700
Feb 26, 202510.6210.9910.5310.6110.611,419,400
Feb 25, 202510.6910.7010.2110.4310.431,365,200
Feb 24, 202510.8910.9710.4110.6410.641,084,800
Feb 21, 202511.5211.7510.8210.8410.841,137,500
Feb 20, 202511.6211.6611.2211.5311.53731,600
Feb 19, 202511.3511.7211.2911.7111.71712,400
Feb 18, 202511.8011.9011.4711.5311.53649,800
Feb 14, 202511.8012.1611.5611.6511.651,037,300
Feb 13, 202511.3112.0311.2511.8311.832,407,700
Feb 12, 202510.8311.0810.7111.0611.06831,200
Feb 11, 202511.1111.3110.9711.0711.07595,100
Feb 10, 202511.1411.5411.1411.3511.351,189,900
Feb 7, 202511.4411.5310.8411.1111.111,058,000
Feb 6, 202511.1411.4910.8011.4411.441,335,300
Feb 5, 202510.5211.0210.4511.0011.002,302,200
Feb 4, 202510.1910.509.9910.4210.42872,700
Feb 3, 202510.0210.609.9110.2410.241,329,500
Jan 31, 202510.7410.9910.3410.3710.371,246,100
Jan 30, 202510.0011.199.9810.6510.651,867,500
Jan 29, 20259.729.999.629.829.82531,100
Jan 28, 20259.679.719.449.639.63602,000
Jan 27, 202510.0910.229.309.499.491,027,000
Jan 24, 202510.3610.4410.1010.3110.31972,400
Jan 23, 202510.3910.5510.3010.3410.341,054,400
Jan 22, 202510.7411.2310.3810.4810.481,625,400
Jan 21, 202510.4010.8810.3210.4610.461,933,800
Jan 17, 202510.2010.319.9110.1910.19943,900
Jan 16, 202510.2610.309.9710.1310.13868,500
Jan 15, 202510.2710.4110.0910.1310.13914,100
Jan 14, 202510.0910.349.829.949.941,160,300
Jan 13, 20259.9210.049.5910.0110.01695,500
Jan 10, 202510.2210.329.8710.1710.171,037,000
Jan 8, 20259.7510.719.7510.4910.491,896,700
Jan 7, 20259.769.859.429.649.64965,400
Jan 6, 20259.309.889.259.679.671,466,200
Jan 3, 20258.769.118.659.049.04877,600
Jan 2, 20258.428.738.348.708.70870,200
Dec 31, 20248.408.448.248.338.33781,700
Dec 30, 20248.118.428.118.308.30589,800
Dec 27, 20248.408.408.148.218.21277,000
Dec 26, 20248.358.518.298.498.49256,600
Dec 24, 20248.318.448.218.408.40178,700
Dec 23, 20248.218.448.218.288.28737,100
Dec 20, 20248.328.548.068.198.191,199,000
Dec 19, 20248.158.558.128.398.39522,600
Dec 18, 20248.468.878.038.128.12919,000
Dec 17, 20248.538.588.328.408.40375,400
Dec 16, 20248.498.798.308.618.61811,000
Dec 13, 20248.658.808.478.548.54641,700
Dec 12, 20248.909.218.738.868.86775,500
Dec 11, 20248.638.828.428.678.67451,900
Dec 10, 20248.608.728.338.568.56470,600
Dec 9, 20248.548.748.488.588.58510,000
Dec 6, 20248.478.538.288.438.43316,500
Dec 5, 20248.778.828.398.408.40441,400
Dec 4, 20248.678.838.598.778.77476,300
Dec 3, 20248.648.778.528.638.63481,600
Dec 2, 20248.588.658.288.658.65482,500
Nov 29, 20248.548.548.378.508.50195,400
Nov 27, 20248.638.678.278.398.39590,700
Nov 26, 20248.628.728.358.578.57822,500
Nov 25, 20248.699.058.628.688.68748,100
Nov 22, 20248.238.728.168.628.621,253,200
Nov 21, 20247.858.237.788.168.16904,900
Nov 20, 20247.897.937.617.737.73756,600
Nov 19, 20247.617.927.587.927.92465,000
Nov 18, 20247.757.917.637.737.73686,000
Nov 15, 20248.018.027.637.757.75540,300
Nov 14, 20248.078.107.897.977.97794,000
Nov 13, 20248.108.297.987.997.99837,200
Nov 12, 20247.928.207.898.078.071,040,200
Nov 11, 20248.158.267.988.178.171,000,200
Nov 8, 20247.808.167.738.088.081,834,000
Nov 7, 20246.257.586.197.557.551,982,700
Nov 6, 20246.496.616.276.336.331,289,700
Nov 5, 20246.176.386.026.196.19581,100
Nov 4, 20246.186.406.186.206.20334,800
Nov 1, 20246.166.386.146.186.18413,600
Oct 31, 20246.416.416.076.086.08287,300
Oct 30, 20246.426.496.366.386.38349,000
Oct 29, 20246.386.466.346.456.45650,000
Oct 28, 20246.366.456.336.366.36250,700
Oct 25, 20246.236.426.226.296.29327,900
Oct 24, 20246.206.296.086.186.18294,600
Oct 23, 20246.236.306.056.116.11278,900
Oct 22, 20246.246.376.176.296.29387,700
Oct 21, 20246.326.366.226.266.26309,000
Oct 18, 20246.336.496.296.326.32428,800
Oct 17, 20246.186.336.156.316.31414,100
Oct 16, 20246.156.276.136.166.16439,300
Oct 15, 20246.016.205.926.126.12671,900
Oct 14, 20245.935.975.835.955.95282,000
Oct 11, 20245.765.935.765.915.91264,700
Oct 10, 20245.805.825.685.755.75317,200
Oct 9, 20245.785.925.735.845.84526,200
Oct 8, 20245.815.835.695.805.80953,400
Oct 7, 20245.835.925.675.785.78232,800
Oct 4, 20245.986.105.815.885.88377,000
Oct 3, 20245.895.915.735.855.85325,200
Oct 2, 20245.825.975.815.955.95185,900
Oct 1, 20245.895.905.705.865.86529,500
Sep 30, 20245.855.955.845.935.93268,600
Sep 27, 20246.036.095.875.915.91283,000
Sep 26, 20245.926.055.895.925.92447,900
Sep 25, 20246.016.015.755.795.79476,200
Sep 24, 20245.636.055.636.026.02549,300
Sep 23, 20245.795.935.605.625.62265,000
Sep 20, 20245.655.885.655.745.741,220,300
Sep 19, 20245.695.905.585.845.84643,400
Sep 18, 20245.615.835.495.505.50629,100
Sep 17, 20245.435.905.425.605.60758,300
Sep 16, 20245.465.475.265.435.43322,700
Sep 13, 20245.365.475.355.445.44578,500
Sep 12, 20245.205.345.125.255.25300,000
Sep 11, 20245.005.194.975.185.18420,800
Sep 10, 20245.025.024.934.994.99356,100
Sep 9, 20245.035.175.005.035.03272,900
Sep 6, 20245.205.215.025.055.05412,900
Sep 5, 20245.225.275.095.195.19390,300
Sep 4, 20245.385.405.205.215.21586,000
Sep 3, 20245.565.615.395.395.39307,200
Aug 30, 20245.735.735.525.585.58461,800
Aug 29, 20245.435.875.365.735.73499,500
Aug 28, 20245.335.445.315.395.39252,900
Aug 27, 20245.485.485.355.355.35235,400
Aug 26, 20245.535.605.455.515.51396,900
Aug 23, 20245.365.605.345.595.59425,900
Aug 22, 20245.395.415.285.295.29294,000
Aug 21, 20245.415.495.335.445.44317,700
Aug 20, 20245.435.455.335.425.42299,300
Aug 19, 20245.375.545.325.435.43615,900
Aug 16, 20245.165.395.165.325.32509,100
Aug 15, 20244.945.174.905.155.15595,000
Aug 14, 20244.864.874.724.754.75415,400
Aug 13, 20244.724.914.714.874.87503,400
Aug 12, 20244.834.834.674.714.71382,900
Aug 9, 20244.894.924.724.784.78649,900
Aug 8, 20244.774.934.734.904.90835,200
Aug 7, 20244.734.974.634.704.701,227,300
Aug 6, 20245.325.494.624.684.682,329,900
Aug 5, 20245.785.885.615.765.76807,800
Aug 2, 20246.226.245.926.086.08776,900
Aug 1, 20246.766.806.326.426.42615,800
Jul 31, 20246.766.926.596.776.77931,600
Jul 30, 20246.506.776.456.736.73891,800
Jul 29, 20246.486.516.326.446.44552,400
Jul 26, 20246.266.536.136.486.48884,800
Jul 25, 20246.156.326.106.136.13700,800
Jul 24, 20246.046.185.976.136.13487,400
Jul 23, 20246.096.155.996.096.09544,600
Jul 22, 20246.226.275.936.176.17675,400
Jul 19, 20246.206.286.086.236.23490,900
Jul 18, 20246.326.496.206.206.20963,500
Jul 17, 20246.166.446.096.356.35900,700
Jul 16, 20246.016.235.986.236.231,311,100
Jul 15, 20245.815.945.695.905.90634,500
Jul 12, 20245.555.855.505.785.78668,700
Jul 11, 20245.295.515.295.505.50640,800
Jul 10, 20245.235.275.105.245.24404,400
Jul 9, 20245.195.245.115.205.20549,400
Jul 8, 20245.265.405.215.235.23548,200
Jul 5, 20245.175.215.085.195.19573,100
Jul 3, 20245.135.155.075.125.12443,800
Jul 2, 20245.125.145.025.135.13571,600
Jul 1, 20245.285.355.105.125.121,212,300
Jun 28, 20245.055.405.055.265.262,458,200
Jun 27, 20244.865.004.774.994.991,002,000
Jun 26, 20244.894.974.824.824.821,440,000
Jun 25, 20245.105.154.874.924.921,895,900
Jun 24, 20245.355.475.065.135.131,486,900
Jun 21, 20245.215.695.215.295.2915,360,500
Jun 20, 20244.975.214.925.205.201,548,900
Jun 18, 20244.965.004.854.974.971,236,400
Jun 17, 20245.005.064.724.934.931,511,800
Jun 14, 20245.005.044.895.035.031,186,700
Jun 13, 20245.235.255.045.075.071,723,200
Jun 12, 20245.285.445.205.225.221,264,300
Jun 11, 20245.005.124.915.125.121,638,900
Jun 10, 20245.175.174.645.045.044,664,200
Jun 7, 20245.275.395.255.345.341,530,700
Jun 6, 20245.285.415.255.325.321,369,300
Jun 5, 20245.485.635.335.355.35665,200
Jun 4, 20245.575.575.355.415.41806,200
Jun 3, 20245.575.635.375.605.60696,600
May 31, 20245.615.665.485.555.552,494,900
May 30, 20245.645.645.445.575.57653,000
May 29, 20245.545.615.395.555.55792,700
May 28, 20245.335.715.255.665.66865,200
May 24, 20245.235.315.175.275.27530,800
May 23, 20245.325.325.125.225.22785,700
May 22, 20245.355.415.305.335.33565,700
May 21, 20245.265.355.195.345.34426,700
May 20, 20245.255.455.215.275.27606,100
May 17, 20245.385.395.155.275.27737,100
May 16, 20245.405.515.325.375.37586,100
May 15, 20245.855.875.345.385.381,182,500
May 14, 20245.595.855.595.835.83709,400
May 13, 20245.525.665.505.545.54903,200
May 10, 20245.415.505.265.465.46715,300
May 9, 20245.455.495.345.375.37754,400
May 8, 20245.405.715.385.475.471,096,300

Related Tickers

HLIT Harmonic Inc.
9.12
+2.59%
 
COMM CommScope Holding Company, Inc.
4.9900
+1.63%
 
CMTL Comtech Telecommunications Corp.
1.4800
+2.78%
 
AVNW Aviat Networks, Inc.
20.83
+1.21%
 
VIAV Viavi Solutions Inc.
9.26
+2.77%
 
CMBM Cambium Networks Corporation
0.4512
+0.71%
 
EXTR Extreme Networks, Inc.
14.93
+2.58%
 
CLFD Clearfield, Inc.
31.06
-0.40%
 
LITE Lumentum Holdings Inc.
66.57
+0.50%
 
DGII Digi International Inc.
32.39
+15.39%