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

Adtran Holdings Inc (NQ: ADTN )

4.710 -0.030 (-0.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Jun 30, 2003 9.821 9.889 9.546 9.679 2,861,312 -0.16(-1.62%)
Jun 27, 2003 9.923 10.08 9.819 9.838 1,860,519 -0.07(-0.70%)
Jun 26, 2003 9.876 9.938 9.694 9.908 1,642,921 +0.05(+0.49%)
Jun 25, 2003 9.683 10.12 9.645 9.859 2,398,649 +0.16(+1.70%)
Jun 24, 2003 9.778 9.940 9.587 9.694 2,147,717 -0.12(-1.22%)
Jun 23, 2003 9.966 10.02 9.656 9.814 2,459,182 -0.18(-1.76%)
Jun 20, 2003 10.20 10.24 9.909 9.990 2,171,717 -0.18(-1.73%)
Jun 19, 2003 10.30 10.55 10.15 10.17 1,523,188 -0.15(-1.49%)
Jun 18, 2003 10.09 10.33 10.05 10.32 1,978,652 +0.18(+1.81%)
Jun 17, 2003 10.05 10.26 9.930 10.14 2,185,584 +0.11(+1.07%)
Jun 16, 2003 10.06 10.11 9.921 10.03 1,378,656 -0.01(-0.13%)
Jun 13, 2003 10.35 10.37 9.874 10.04 1,650,654 -0.32(-3.06%)
Jun 12, 2003 10.28 10.40 10.15 10.36 1,962,119 +0.05(+0.45%)
Jun 11, 2003 9.990 10.34 9.831 10.31 1,594,921 +0.32(+3.23%)
Jun 10, 2003 9.977 10.10 9.767 9.990 1,646,921 +0.03(+0.32%)
Jun 09, 2003 10.07 10.08 9.844 9.958 2,182,650 -0.19(-1.85%)
Jun 06, 2003 10.17 10.47 10.09 10.15 5,881,557 +0.05(+0.46%)
Jun 05, 2003 9.694 10.12 9.692 10.10 3,359,442 +0.29(+2.98%)
Jun 04, 2003 9.384 9.833 9.384 9.806 5,311,161 +0.44(+4.68%)
Jun 03, 2003 9.002 9.407 9.002 9.368 3,381,575 +0.28(+3.03%)
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.