Indicators

Adtran Holdings Inc (NQ: ADTN )

4.530 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	5.720	5.982	5.589	5.851	921,832	+0.05(+0.78%)
Sep 27, 2002	6.241	6.241	5.637	5.806	2,488,332	-0.53(-8.35%)
Sep 26, 2002	6.376	6.466	6.297	6.335	373,263	+0.01(+0.24%)
Sep 25, 2002	6.114	6.412	6.114	6.320	689,939	+0.19(+3.06%)
Sep 24, 2002	6.189	6.406	6.057	6.132	1,257,433	-0.13(-2.10%)
Sep 23, 2002	6.342	6.387	6.177	6.264	345,535	-0.10(-1.59%)
Sep 20, 2002	6.414	6.492	6.350	6.365	993,650	-0.01(-0.24%)
Sep 19, 2002	6.582	6.665	6.376	6.380	633,481	-0.23(-3.46%)
Sep 18, 2002	6.695	6.744	6.575	6.609	564,960	-0.12(-1.78%)
Sep 17, 2002	7.119	7.126	6.714	6.729	467,645	-0.27(-3.85%)
Sep 16, 2002	7.123	7.123	6.998	6.998	622,816	-0.06(-0.86%)
Sep 13, 2002	6.976	7.156	6.973	7.059	637,976	+0.08(+1.13%)
Sep 12, 2002	6.995	7.078	6.958	6.980	317,673	-0.15(-2.10%)
Sep 11, 2002	6.939	7.209	6.931	7.130	195,429	+0.08(+1.06%)
Sep 10, 2002	6.939	7.096	6.939	7.055	380,925	+0.03(+0.37%)
Sep 09, 2002	7.051	7.164	6.796	7.029	406,456	-0.01(-0.11%)
Sep 06, 2002	6.905	7.070	6.868	7.036	546,297	+0.17(+2.46%)
Sep 05, 2002	6.819	7.025	6.665	6.868	1,203,773	-0.00(-0.05%)
Sep 04, 2002	6.466	6.931	6.421	6.871	847,840	+0.50(+7.76%)

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.