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

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

9.290 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 31, 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 (%)
Jul 31, 2025 9.290 9.580 9.220 9.290 1,049,083 +0.10(+1.09%)
Jul 30, 2025 9.510 9.630 9.125 9.190 603,234 -0.32(-3.36%)
Jul 29, 2025 9.700 9.805 9.485 9.510 784,829 -0.16(-1.65%)
Jul 28, 2025 9.250 9.685 9.210 9.670 1,045,202 +0.44(+4.77%)
Jul 25, 2025 9.200 9.270 9.150 9.230 797,013 +0.06(+0.65%)
Jul 24, 2025 9.500 9.500 9.170 9.170 717,139 -0.28(-2.96%)
Jul 23, 2025 9.470 9.655 9.314 9.450 738,473 +0.03(+0.32%)
Jul 22, 2025 9.520 9.585 9.260 9.420 836,013 -0.03(-0.32%)
Jul 21, 2025 9.400 9.460 9.095 9.450 1,040,032 +0.04(+0.43%)
Jul 18, 2025 9.690 9.690 9.260 9.410 1,269,937 -0.15(-1.57%)
Jul 17, 2025 9.720 10.23 9.535 9.560 2,910,380 -0.10(-1.04%)
Jul 16, 2025 8.850 9.750 8.710 9.660 4,006,504 +0.81(+9.15%)
Jul 15, 2025 9.220 9.270 8.830 8.850 1,005,592 -0.29(-3.17%)
Jul 14, 2025 9.150 9.220 9.050 9.140 854,899 -0.06(-0.65%)
Jul 11, 2025 9.310 9.325 9.135 9.200 543,107 -0.21(-2.23%)
Jul 10, 2025 9.440 9.495 9.230 9.410 771,583 -0.03(-0.32%)
Jul 09, 2025 9.350 9.465 9.070 9.440 1,052,276 +0.10(+1.07%)
Jul 08, 2025 9.560 9.562 9.250 9.340 1,156,380 -0.32(-3.31%)
Jul 07, 2025 9.450 9.675 9.270 9.660 1,186,919 +0.10(+1.05%)
Jul 03, 2025 9.370 9.630 9.340 9.560 622,349 +0.16(+1.70%)
Jul 02, 2025 9.070 9.410 9.030 9.400 987,388 +0.26(+2.84%)
Jul 01, 2025 8.880 9.415 8.795 9.140 1,211,072 +0.17(+1.90%)
Jun 30, 2025 8.960 9.170 8.860 8.970 2,363,580 +0.08(+0.90%)
Jun 27, 2025 8.770 9.015 8.590 8.890 3,630,255 +0.13(+1.48%)
Jun 26, 2025 8.890 9.040 8.690 8.760 1,542,382 -0.17(-1.90%)
Jun 25, 2025 8.720 9.105 8.620 8.930 1,140,205 +0.25(+2.88%)
Jun 24, 2025 8.450 8.710 8.370 8.680 1,031,071 +0.22(+2.60%)
Jun 23, 2025 7.830 8.480 7.770 8.460 1,212,549 +0.57(+7.22%)
Jun 20, 2025 8.070 8.070 7.850 7.890 976,919 -0.05(-0.63%)
Jun 18, 2025 7.800 7.980 7.750 7.940 731,305 +0.14(+1.79%)
Jun 17, 2025 7.670 7.860 7.620 7.800 1,132,489 +0.07(+0.91%)
Jun 16, 2025 7.590 7.870 7.570 7.730 938,193 +0.23(+3.07%)
Jun 13, 2025 7.660 7.690 7.420 7.500 949,899 -0.32(-4.09%)
Jun 12, 2025 7.830 7.880 7.680 7.820 1,052,800 -0.02(-0.26%)
Jun 11, 2025 8.020 8.160 7.810 7.840 770,811 -0.17(-2.12%)
Jun 10, 2025 8.320 8.390 7.948 8.010 632,036 -0.31(-3.73%)
Jun 09, 2025 8.060 8.370 8.000 8.320 677,921 +0.29(+3.61%)
Jun 06, 2025 8.070 8.105 7.948 8.030 502,857 +0.07(+0.88%)
Jun 05, 2025 8.200 8.200 7.910 7.960 547,702 -0.25(-3.05%)
Jun 04, 2025 8.350 8.380 8.160 8.210 459,202 -0.09(-1.08%)
Jun 03, 2025 8.460 8.560 8.245 8.300 861,856 -0.14(-1.66%)
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.