Indicators

Adtran Holdings Inc (NQ: ADTN )

5.460 +0.090 (+1.68%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	5.972	6.118	5.953	6.036	1,147,191	+0.04(+0.59%)
Feb 27, 2003	6.066	6.066	5.893	6.000	2,137,851	-0.05(-0.81%)
Feb 26, 2003	6.004	6.141	5.955	6.049	1,982,385	+0.02(+0.31%)
Feb 25, 2003	6.086	6.113	5.850	6.030	2,242,650	-0.12(-1.98%)
Feb 24, 2003	6.028	6.176	5.966	6.152	2,531,448	+0.12(+1.96%)
Feb 21, 2003	5.895	6.049	5.711	6.034	6,053,822	+0.07(+1.16%)
Feb 20, 2003	6.347	6.384	5.897	5.964	5,792,491	-0.40(-6.30%)
Feb 19, 2003	6.527	6.551	6.308	6.366	2,179,717	-0.15(-2.36%)
Feb 18, 2003	6.416	6.598	6.377	6.519	1,425,322	+0.15(+2.42%)
Feb 14, 2003	6.356	6.512	6.193	6.366	1,861,853	-0.01(-0.15%)
Feb 13, 2003	6.544	6.544	6.261	6.375	1,815,453	-0.13(-1.96%)
Feb 12, 2003	6.641	6.743	6.478	6.503	960,793	-0.13(-1.92%)
Feb 11, 2003	6.848	6.915	6.555	6.630	1,626,654	-0.18(-2.67%)
Feb 10, 2003	6.508	6.842	6.461	6.812	3,019,444	+0.33(+5.12%)
Feb 07, 2003	6.431	6.512	6.422	6.480	1,678,921	+0.10(+1.50%)
Feb 06, 2003	6.238	6.527	6.234	6.384	1,667,987	-0.03(-0.50%)
Feb 05, 2003	6.308	6.491	6.283	6.416	1,777,320	+0.12(+1.88%)
Feb 04, 2003	6.272	6.300	6.159	6.298	1,407,456	+0.01(+0.09%)

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.