We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Customisable watchlists with full streaming quotes from leading exchanges, such as LSE, NASDAQ, NYSE, AMEX, Bovespa, BIT 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 | |
|---|---|---|---|---|---|
| -0.14 | -3.06% | 4.43 | 4.32 | 4.86 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 4.60 | 4.425 | 4.60 | 532,378 | 01:00:00 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 4.43 | -0.14 | -3.06% | 4.425 | 4.60 | 532,368 |
| 25 Apr 2024 | 4.57 | -0.18 | -3.79% | 4.53 | 4.72 | 483,611 |
| 24 Apr 2024 | 4.75 | -0.03 | -0.63% | 4.705 | 4.81 | 478,559 |
| 23 Apr 2024 | 4.78 | 0.04 | 0.84% | 4.671 | 4.855 | 574,080 |
| 22 Apr 2024 | 4.74 | 0.05 | 1.07% | 4.68 | 4.77 | 440,268 |
| 19 Apr 2024 | 4.69 | -0.04 | -0.85% | 4.64 | 4.82 | 666,470 |
| 18 Apr 2024 | 4.73 | 0.08 | 1.72% | 4.595 | 4.79 | 529,558 |
| 17 Apr 2024 | 4.65 | 0.02 | 0.43% | 4.6362 | 4.82 | 577,342 |
| 16 Apr 2024 | 4.63 | -0.05 | -1.07% | 4.61 | 4.73 | 728,110 |
| 15 Apr 2024 | 4.68 | -0.04 | -0.85% | 4.61 | 4.82 | 1,095,550 |
| 12 Apr 2024 | 4.72 | -0.23 | -4.65% | 4.70 | 4.93 | 800,139 |
| 11 Apr 2024 | 4.95 | 0.01 | 0.20% | 4.875 | 5.03 | 583,308 |
| 10 Apr 2024 | 4.94 | -0.19 | -3.70% | 4.855 | 5.05 | 994,557 |
| 09 Apr 2024 | 5.13 | 0.08 | 1.58% | 5.05 | 5.255 | 643,973 |
| 08 Apr 2024 | 5.05 | 0.02 | 0.40% | 4.985 | 5.0902 | 652,860 |
| 05 Apr 2024 | 5.03 | -0.10 | -1.95% | 5.02 | 5.1496 | 678,748 |
| 04 Apr 2024 | 5.13 | -0.21 | -3.93% | 5.12 | 5.555 | 815,614 |
| 03 Apr 2024 | 5.34 | 0.12 | 2.30% | 5.145 | 5.35 | 591,695 |
| 02 Apr 2024 | 5.22 | -0.28 | -5.09% | 5.20 | 5.46 | 633,815 |
| 01 Apr 2024 | 5.50 | 0.06 | 1.10% | 5.40 | 5.695 | 610,195 |
| 28 Mar 2024 | 5.44 | 0.12 | 2.26% | 5.32 | 5.49 | 662,518 |
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 4.75 | 4.855 | 4.425 | 4.71 | 528,598 | -0.32 | -6.74% |
| 1 Month | 5.47 | 5.695 | 4.425 | 4.91 | 662,024 | -1.04 | -19.01% |
| 3 Months | 6.59 | 6.83 | 4.425 | 5.66 | 764,607 | -2.16 | -32.78% |
| 6 Months | 6.79 | 7.661 | 4.425 | 6.05 | 875,667 | -2.36 | -34.76% |
| 1 Year | 9.12 | 11.02 | 4.425 | 7.47 | 880,802 | -4.69 | -51.43% |
| 3 Years | 17.56 | 25.47 | 4.425 | 13.93 | 651,185 | -13.13 | -74.77% |
| 5 Years | 17.14 | 25.47 | 4.425 | 13.49 | 509,814 | -12.71 | -74.15% |
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
