We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| ADTRAN Holdings Inc | NASDAQ:ADTN | NASDAQ | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| -0.20 | -2.38% | 8.19 | 7.49 | 8.56 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 8.535 | 8.06 | 8.295 | 1,100,634 | 05:00:01 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 20 Dec 2024 | 8.19 | -0.20 | -2.38% | 8.06 | 8.535 | 1,199,014 |
| 19 Dec 2024 | 8.39 | 0.27 | 3.33% | 8.12 | 8.55 | 522,595 |
| 18 Dec 2024 | 8.12 | -0.28 | -3.33% | 8.025 | 8.865 | 918,990 |
| 17 Dec 2024 | 8.40 | -0.21 | -2.44% | 8.32 | 8.58 | 375,422 |
| 16 Dec 2024 | 8.61 | 0.07 | 0.82% | 8.3001 | 8.785 | 811,005 |
| 13 Dec 2024 | 8.54 | -0.32 | -3.61% | 8.472 | 8.80 | 641,747 |
| 12 Dec 2024 | 8.86 | 0.19 | 2.19% | 8.73 | 9.2101 | 774,500 |
| 11 Dec 2024 | 8.67 | 0.11 | 1.29% | 8.42 | 8.82 | 451,936 |
| 10 Dec 2024 | 8.56 | -0.02 | -0.23% | 8.33 | 8.72 | 470,591 |
| 09 Dec 2024 | 8.58 | 0.15 | 1.78% | 8.48 | 8.74 | 509,954 |
| 06 Dec 2024 | 8.43 | 0.03 | 0.36% | 8.28 | 8.525 | 316,450 |
| 05 Dec 2024 | 8.40 | -0.37 | -4.22% | 8.39 | 8.82 | 441,359 |
| 04 Dec 2024 | 8.77 | 0.14 | 1.62% | 8.57 | 8.83 | 476,268 |
| 03 Dec 2024 | 8.63 | -0.02 | -0.23% | 8.48 | 8.77 | 481,593 |
| 02 Dec 2024 | 8.65 | 0.15 | 1.76% | 8.28 | 8.65 | 482,502 |
| 29 Nov 2024 | 8.50 | 0.11 | 1.31% | 8.37 | 8.54 | 195,369 |
| 27 Nov 2024 | 8.39 | -0.18 | -2.10% | 8.265 | 8.67 | 590,669 |
| 26 Nov 2024 | 8.57 | -0.11 | -1.27% | 8.35 | 8.715 | 822,532 |
| 25 Nov 2024 | 8.68 | 0.06 | 0.70% | 8.62 | 9.05 | 732,345 |
| 22 Nov 2024 | 8.62 | 0.46 | 5.64% | 8.165 | 8.72 | 1,253,311 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 8.65 | 8.865 | 8.025 | 8.40 | 653,952 | -0.46 | -5.32% |
| 1 Month | 8.23 | 9.2101 | 8.025 | 8.56 | 626,122 | -0.04 | -0.49% |
| 3 Months | 6.03 | 9.2101 | 5.67 | 7.52 | 594,832 | 2.16 | 35.82% |
| 6 Months | 4.97 | 9.2101 | 4.62 | 6.21 | 752,993 | 3.22 | 64.79% |
| 1 Year | 7.04 | 9.2101 | 4.34 | 5.97 | 788,504 | 1.15 | 16.34% |
| 3 Years | 20.80 | 25.47 | 4.34 | 11.40 | 757,680 | -12.61 | -60.63% |
| 5 Years | 9.47 | 25.47 | 4.34 | 12.17 | 579,610 | -1.28 | -13.52% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
