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

Adtran Holdings Inc (NQ: ADTN )

4.430 -0.140 (-3.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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, 2003 11.90 11.90 11.47 11.50 2,222,651 -0.42(-3.52%)
Sep 29, 2003 11.30 11.93 11.30 11.92 2,405,113 +0.67(+5.97%)
Sep 26, 2003 11.53 11.63 11.21 11.25 3,451,045 -0.30(-2.61%)
Sep 25, 2003 11.76 12.02 11.49 11.55 2,402,135 -0.23(-1.91%)
Sep 24, 2003 12.41 12.55 11.78 11.77 3,070,585 -0.64(-5.14%)
Sep 23, 2003 12.44 12.50 12.30 12.41 1,726,291 -0.11(-0.85%)
Sep 22, 2003 12.55 12.60 12.44 12.52 1,156,060 -0.23(-1.82%)
Sep 19, 2003 12.56 12.75 12.51 12.75 1,266,076 +0.15(+1.19%)
Sep 18, 2003 12.42 12.65 12.32 12.60 1,505,506 +0.17(+1.39%)
Sep 17, 2003 12.63 12.65 12.30 12.43 1,405,021 -0.20(-1.62%)
Sep 16, 2003 12.26 12.71 12.25 12.63 1,440,990 +0.37(+3.01%)
Sep 15, 2003 12.38 12.56 12.21 12.26 995,546 -0.08(-0.62%)
Sep 12, 2003 12.12 12.43 12.02 12.34 2,329,695 +0.18(+1.51%)
Sep 11, 2003 12.01 12.30 11.74 12.16 2,534,723 +0.18(+1.54%)
Sep 10, 2003 12.60 12.65 11.97 11.97 3,993,649 -0.75(-5.90%)
Sep 09, 2003 12.86 13.07 12.70 12.72 2,153,995 -0.25(-1.94%)
Sep 08, 2003 12.72 13.06 12.64 12.97 2,908,786 +0.25(+1.96%)
Sep 05, 2003 12.85 13.11 12.55 12.72 3,385,764 -0.26(-2.02%)
Sep 04, 2003 12.40 13.26 12.40 12.99 10,331,926 +0.60(+4.81%)
Sep 03, 2003 11.47 12.78 11.47 12.39 13,057,547 +1.51(+13.91%)
Sep 02, 2003 10.30 10.90 10.29 10.88 3,591,325 +0.59(+5.76%)
Aug 29, 2003 10.19 10.39 10.15 10.28 3,131,411 +0.10(+1.01%)
Aug 28, 2003 9.761 10.22 9.761 10.18 2,332,895 +0.38(+3.88%)
Aug 27, 2003 9.774 9.922 9.688 9.801 1,045,137 +0.01(+0.13%)
Aug 26, 2003 9.666 9.838 9.621 9.787 1,145,918 -0.05(-0.48%)
Aug 25, 2003 9.939 9.941 9.654 9.834 1,320,285 -0.11(-1.06%)
Aug 22, 2003 10.31 10.53 9.823 9.939 2,499,263 -0.23(-2.25%)
Aug 21, 2003 9.847 10.17 9.812 10.17 1,623,695 +0.36(+3.69%)
Aug 20, 2003 9.921 9.952 9.735 9.806 1,249,365 -0.12(-1.17%)
Aug 19, 2003 9.574 10.01 9.562 9.922 2,560,319 +0.36(+3.79%)
Aug 18, 2003 8.966 9.622 8.966 9.561 2,008,422 +0.64(+7.12%)
Aug 15, 2003 9.056 9.142 8.885 8.925 225,291 -0.11(-1.25%)
Aug 14, 2003 8.859 9.133 8.743 9.037 1,469,324 +0.32(+3.72%)
Aug 13, 2003 8.784 8.842 8.664 8.713 845,707 -0.06(-0.64%)
Aug 12, 2003 8.692 8.945 8.664 8.769 1,309,087 +0.09(+1.08%)
Aug 11, 2003 8.482 8.722 8.480 8.675 1,858,850 +0.18(+2.12%)
Aug 08, 2003 8.522 8.533 8.387 8.495 1,836,455 -0.01(-0.11%)
Aug 07, 2003 8.651 8.713 8.409 8.505 1,356,011 -0.15(-1.71%)
Aug 06, 2003 8.720 8.775 8.542 8.653 2,054,547 -0.11(-1.22%)
Aug 05, 2003 8.987 9.035 8.734 8.760 2,288,103 -0.21(-2.34%)
Aug 04, 2003 8.874 9.071 8.767 8.970 1,949,500 +0.09(+1.01%)
Aug 01, 2003 9.133 9.215 8.861 8.880 1,508,250 -0.28(-3.05%)
Jul 31, 2003 9.067 9.377 9.058 9.159 3,540,401 +0.12(+1.37%)
Jul 30, 2003 9.247 9.281 9.005 9.035 2,224,115 -0.10(-1.11%)
Jul 29, 2003 9.105 9.304 9.058 9.137 2,573,916 -0.32(-3.35%)
Jul 28, 2003 9.210 9.508 9.180 9.454 2,692,560 +0.29(+3.13%)
Jul 25, 2003 8.998 9.208 8.975 9.167 1,520,247 +0.17(+1.87%)
Jul 24, 2003 9.079 9.230 8.964 8.998 2,835,467 -0.03(-0.33%)
Jul 23, 2003 9.199 9.279 8.964 9.028 2,139,864 -0.16(-1.73%)
Jul 22, 2003 8.831 9.354 8.814 9.187 4,961,468 +0.35(+3.90%)
Jul 21, 2003 9.324 9.369 8.764 8.842 3,567,863 -0.44(-4.75%)
Jul 18, 2003 9.067 9.330 8.869 9.283 3,452,684 +0.23(+2.59%)
Jul 17, 2003 9.424 9.465 8.996 9.049 5,524,562 -0.65(-6.73%)
Jul 16, 2003 9.922 9.986 9.658 9.701 5,730,123 -0.11(-1.07%)
Jul 15, 2003 11.65 11.66 9.634 9.806 29,371,016 -1.17(-10.65%)
Jul 14, 2003 10.70 11.09 10.69 10.97 1,715,944 +0.38(+3.56%)
Jul 11, 2003 10.55 10.69 10.54 10.60 782,786 +0.03(+0.27%)
Jul 10, 2003 10.80 10.82 10.54 10.57 1,160,582 -0.30(-2.74%)
Jul 09, 2003 10.91 11.11 10.85 10.87 1,297,889 -0.06(-0.51%)
Jul 08, 2003 10.92 11.08 10.82 10.92 1,704,479 +0.01(+0.05%)
Jul 07, 2003 10.51 10.97 10.49 10.92 2,606,977 +0.47(+4.54%)
Jul 03, 2003 10.19 10.49 10.15 10.44 1,254,964 +0.20(+1.90%)
Jul 02, 2003 9.958 10.27 9.930 10.25 2,026,552 +0.24(+2.44%)
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.