Skip to main content

Adtran Holdings Inc (NQ: ADTN )

5.440 +0.120 (+2.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 25.01 25.21 24.29 25.03 1,881,586 +0.13(+0.51%)
Jun 29, 2004 23.81 25.16 23.81 24.90 1,330,390 +0.89(+3.72%)
Jun 28, 2004 23.73 24.36 23.71 24.01 2,771,846 -0.80(-3.21%)
Jun 25, 2004 23.94 24.83 23.59 24.80 2,433,182 +1.10(+4.62%)
Jun 24, 2004 23.47 23.92 23.16 23.71 1,973,718 +0.27(+1.15%)
Jun 23, 2004 22.27 23.52 22.16 23.44 2,540,781 +1.21(+5.43%)
Jun 22, 2004 21.02 22.28 20.95 22.23 1,669,987 +1.32(+6.31%)
Jun 21, 2004 21.26 21.39 20.89 20.91 602,795 -0.31(-1.45%)
Jun 18, 2004 20.73 21.33 20.42 21.22 903,193 +0.44(+2.13%)
Jun 17, 2004 21.53 21.53 20.75 20.78 1,117,591 -0.73(-3.38%)
Jun 16, 2004 22.18 22.28 21.20 21.50 983,726 -0.60(-2.71%)
Jun 15, 2004 21.56 22.29 21.56 22.10 640,128 +0.56(+2.61%)
Jun 14, 2004 21.98 22.00 21.45 21.54 566,529 -0.44(-1.98%)
Jun 10, 2004 21.80 22.07 21.60 21.98 890,926 +0.29(+1.31%)
Jun 09, 2004 22.02 22.06 21.60 21.69 1,080,792 -0.37(-1.67%)
Jun 08, 2004 22.13 22.24 21.87 22.06 521,862 -0.12(-0.54%)
Jun 07, 2004 21.94 22.20 21.94 22.18 699,994 +0.29(+1.30%)
Jun 04, 2004 21.56 21.98 21.44 21.89 1,474,389 +0.70(+3.29%)
Jun 03, 2004 21.00 21.76 20.97 21.20 2,080,518 +0.16(+0.75%)
Jun 02, 2004 21.69 21.75 20.96 21.04 1,635,454 -0.35(-1.65%)
Jun 01, 2004 21.30 21.81 21.17 21.39 901,326 -0.02(-0.11%)
May 28, 2004 21.24 21.47 20.63 21.41 1,265,057 +0.24(+1.13%)
May 27, 2004 21.15 21.42 20.81 21.17 1,378,389 +0.11(+0.50%)
May 26, 2004 20.25 21.93 20.17 21.07 4,564,900 +1.13(+5.68%)
May 25, 2004 19.59 20.02 19.52 19.94 1,286,923 +0.38(+1.92%)
May 24, 2004 19.65 19.86 19.39 19.56 712,528 +0.15(+0.77%)
May 21, 2004 19.25 19.50 19.21 19.41 551,995 +0.21(+1.09%)
May 20, 2004 19.34 19.94 19.02 19.20 624,928 -0.19(-0.97%)
May 19, 2004 19.13 20.10 19.09 19.39 2,342,249 +0.49(+2.58%)
May 18, 2004 19.08 19.35 18.75 18.90 1,021,325 +0.08(+0.44%)
May 17, 2004 18.66 19.41 18.52 18.82 1,629,188 +0.00(+0.00%)
May 14, 2004 19.40 19.50 18.79 18.82 557,462 -0.61(-3.13%)
May 13, 2004 19.73 19.78 19.15 19.43 1,271,190 -0.22(-1.11%)
May 12, 2004 20.21 20.26 18.83 19.64 1,444,122 +0.15(+0.77%)
May 11, 2004 19.19 19.62 18.95 19.49 1,284,924 +0.78(+4.17%)
May 10, 2004 18.85 19.24 18.70 18.71 1,099,725 -0.29(-1.50%)
May 07, 2004 19.37 19.81 18.86 19.00 1,137,458 -0.45(-2.31%)
May 06, 2004 19.65 19.84 19.00 19.45 1,573,855 +0.25(+1.29%)
May 05, 2004 19.50 19.66 18.83 19.20 1,200,391 -0.21(-1.08%)
May 04, 2004 18.74 19.64 18.74 19.41 2,020,118 +0.79(+4.23%)
May 03, 2004 18.50 18.97 18.28 18.62 1,804,520 +0.23(+1.26%)
Apr 30, 2004 18.80 19.23 18.28 18.39 2,528,248 -0.19(-1.01%)
Apr 29, 2004 18.88 18.93 18.44 18.58 2,041,318 -0.34(-1.82%)
Apr 28, 2004 19.04 19.34 18.80 18.92 2,322,249 -0.25(-1.29%)
Apr 27, 2004 19.84 20.09 19.05 19.17 1,499,322 -0.64(-3.26%)
Apr 26, 2004 20.15 20.20 19.65 19.82 2,317,849 -0.30(-1.49%)
Apr 23, 2004 20.67 20.81 20.03 20.12 2,022,518 -0.71(-3.42%)
Apr 22, 2004 21.22 21.33 20.56 20.83 1,476,255 -0.25(-1.17%)
Apr 21, 2004 20.85 21.38 20.63 21.08 923,859 +0.33(+1.59%)
Apr 20, 2004 21.20 21.59 20.66 20.75 1,984,118 -0.46(-2.19%)
Apr 19, 2004 21.11 21.40 21.04 21.21 1,245,724 +0.11(+0.53%)
Apr 16, 2004 21.63 21.93 20.91 21.10 2,612,514 -1.03(-4.64%)
Apr 15, 2004 22.91 23.10 21.63 22.13 2,689,047 -0.73(-3.22%)
Apr 14, 2004 21.10 22.88 21.05 22.86 7,788,343 +1.88(+8.97%)
Apr 13, 2004 21.98 22.38 20.44 20.98 3,824,638 -0.73(-3.35%)
Apr 12, 2004 22.32 22.50 21.60 21.71 3,029,977 -0.42(-1.90%)
Apr 08, 2004 22.43 23.16 22.08 22.13 828,127 -0.38(-1.67%)
Apr 07, 2004 22.49 22.76 22.31 22.50 1,861,986 +0.01(+0.03%)
Apr 06, 2004 22.88 22.91 21.82 22.49 3,323,709 -0.83(-3.57%)
Apr 05, 2004 23.76 23.81 23.20 23.33 1,221,991 -0.20(-0.83%)
Apr 02, 2004 23.85 23.93 23.51 23.52 1,966,252 +0.26(+1.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.