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

Adtran Holdings Inc (NQ: ADTN )

4.730 +0.080 (+1.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 2024 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 (%)
Sep 30, 2002 5.719 5.981 5.588 5.850 921,998 +0.04(+0.78%)
Sep 27, 2002 6.240 6.240 5.636 5.805 2,488,781 -0.53(-8.35%)
Sep 26, 2002 6.375 6.465 6.296 6.334 373,330 +0.01(+0.24%)
Sep 25, 2002 6.113 6.411 6.113 6.319 690,064 +0.19(+3.06%)
Sep 24, 2002 6.188 6.405 6.056 6.131 1,257,660 -0.13(-2.10%)
Sep 23, 2002 6.341 6.386 6.176 6.263 345,597 -0.10(-1.59%)
Sep 20, 2002 6.413 6.491 6.349 6.364 993,830 -0.01(-0.24%)
Sep 19, 2002 6.581 6.664 6.375 6.379 633,595 -0.23(-3.46%)
Sep 18, 2002 6.694 6.743 6.574 6.608 565,062 -0.12(-1.78%)
Sep 17, 2002 7.118 7.125 6.713 6.728 467,729 -0.27(-3.85%)
Sep 16, 2002 7.121 7.121 6.997 6.997 622,928 -0.06(-0.86%)
Sep 13, 2002 6.975 7.155 6.971 7.058 638,091 +0.08(+1.13%)
Sep 12, 2002 6.994 7.076 6.956 6.979 317,731 -0.15(-2.10%)
Sep 11, 2002 6.938 7.208 6.930 7.129 195,465 +0.08(+1.06%)
Sep 10, 2002 6.938 7.095 6.938 7.054 380,994 +0.03(+0.37%)
Sep 09, 2002 7.050 7.163 6.795 7.028 406,530 -0.01(-0.11%)
Sep 06, 2002 6.904 7.069 6.866 7.035 546,396 +0.17(+2.46%)
Sep 05, 2002 6.818 7.024 6.664 6.866 1,203,991 -0.00(-0.05%)
Sep 04, 2002 6.465 6.930 6.420 6.870 847,993 +0.50(+7.76%)
Sep 03, 2002 6.506 6.544 6.214 6.375 595,995 -0.15(-2.24%)
Aug 30, 2002 7.050 7.166 6.518 6.521 1,110,658 -0.53(-7.50%)
Aug 29, 2002 7.275 7.275 7.050 7.050 555,134 -0.23(-3.14%)
Aug 28, 2002 7.373 7.406 7.279 7.279 577,062 -0.11(-1.52%)
Aug 27, 2002 7.650 7.650 7.376 7.391 222,265 -0.21(-2.71%)
Aug 26, 2002 7.444 7.620 7.391 7.598 238,131 +0.17(+2.27%)
Aug 23, 2002 7.748 7.748 7.361 7.429 407,479 -0.23(-2.99%)
Aug 22, 2002 7.699 7.781 7.594 7.658 435,996 -0.06(-0.78%)
Aug 21, 2002 7.451 7.718 7.444 7.718 297,352 +0.28(+3.73%)
Aug 20, 2002 7.444 7.496 7.332 7.440 21,066,512 +0.04(+0.56%)
Aug 16, 2002 7.219 7.406 7.151 7.399 256,939 +0.12(+1.70%)
Aug 15, 2002 7.358 7.406 6.938 7.275 260,264 -0.03(-0.36%)
Aug 14, 2002 6.904 7.358 6.900 7.301 496,529 +0.51(+7.45%)
Aug 13, 2002 7.151 7.342 6.784 6.795 304,032 -0.46(-6.40%)
Aug 12, 2002 7.238 7.331 6.964 7.260 238,878 +0.21(+2.98%)
Aug 07, 2002 7.088 7.219 6.870 7.050 614,211 +0.10(+1.40%)
Aug 06, 2002 6.690 7.058 6.503 6.953 540,070 +0.38(+5.70%)
Aug 05, 2002 6.765 6.825 6.578 6.578 375,199 -0.25(-3.63%)
Aug 02, 2002 7.009 7.009 6.660 6.825 502,551 -0.21(-2.93%)
Aug 01, 2002 6.998 7.223 6.975 7.031 564,395 +0.00(+0.00%)
Jul 31, 2002 7.196 7.196 7.005 7.031 440,796 -0.19(-2.60%)
Jul 30, 2002 7.260 7.358 7.050 7.219 399,997 -0.06(-0.88%)
Jul 29, 2002 6.844 7.365 6.754 7.283 438,663 +0.52(+7.71%)
Jul 26, 2002 6.855 6.881 6.709 6.761 1,011,504 -0.12(-1.74%)
Jul 25, 2002 6.904 6.941 6.713 6.881 825,860 -0.14(-2.03%)
Jul 24, 2002 6.945 7.024 6.705 7.024 532,038 +0.09(+1.35%)
Jul 23, 2002 7.200 7.223 6.866 6.930 858,660 -0.22(-3.09%)
Jul 22, 2002 7.009 7.313 6.945 7.151 1,141,378 +0.10(+1.44%)
Jul 19, 2002 6.975 7.331 6.848 7.050 698,394 -0.09(-1.31%)
Jul 17, 2002 7.181 7.511 6.900 7.144 700,794 +0.46(+6.96%)
Jul 12, 2002 6.518 6.956 6.514 6.679 409,597 +0.17(+2.53%)
Jul 11, 2002 6.623 6.731 6.338 6.514 661,861 -0.00(-0.06%)
Jul 10, 2002 6.847 6.863 6.506 6.518 501,063 -0.34(-4.98%)
Jul 09, 2002 6.686 6.859 6.686 6.859 484,796 +0.17(+2.58%)
Jul 08, 2002 7.204 7.204 6.686 6.686 831,727 -0.52(-7.18%)
Jul 05, 2002 6.769 7.204 6.769 7.204 211,465 +0.43(+6.37%)
Jul 04, 2002 6.559 6.788 6.146 6.773 1,244,790 +0.00(+0.00%)
Jul 03, 2002 6.559 6.788 6.146 6.773 1,243,457 +0.08(+1.12%)
Jul 02, 2002 7.050 7.088 6.600 6.698 773,594 -0.50(-6.93%)
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.