Indicators

Adtran Holdings Inc (NQ: ADTN )

5.370 -0.100 (-1.83%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	12.66	12.66	12.38	12.45	381,330	-0.15(-1.19%)
Nov 27, 2002	12.00	12.66	11.89	12.60	1,199,991	+0.65(+5.46%)
Nov 26, 2002	11.66	12.02	11.57	11.95	1,711,454	+0.20(+1.66%)
Nov 25, 2002	11.81	12.06	11.57	11.75	1,436,789	-0.06(-0.51%)
Nov 22, 2002	11.53	11.89	11.39	11.81	2,944,511	+0.13(+1.12%)
Nov 21, 2002	10.64	11.74	10.64	11.68	1,819,186	+0.95(+8.84%)
Nov 20, 2002	10.23	10.88	10.23	10.73	821,327	+0.51(+4.95%)
Nov 19, 2002	10.37	10.50	10.16	10.23	471,463	-0.19(-1.80%)
Nov 18, 2002	10.50	10.63	10.24	10.41	971,992	-0.07(-0.64%)
Nov 15, 2002	10.22	10.50	10.07	10.48	836,793	+0.23(+2.23%)
Nov 14, 2002	9.833	10.29	9.833	10.25	822,127	+0.32(+3.17%)
Nov 13, 2002	9.799	10.15	9.634	9.938	1,010,125	+0.07(+0.72%)
Nov 12, 2002	9.557	10.09	9.491	9.866	777,327	+0.30(+3.18%)
Nov 11, 2002	9.881	9.885	9.469	9.563	801,594	-0.30(-3.08%)
Nov 08, 2002	9.956	10.11	9.750	9.866	736,527	-0.09(-0.90%)
Nov 07, 2002	10.13	10.13	9.735	9.956	1,039,192	-0.28(-2.78%)
Nov 06, 2002	10.10	10.29	9.840	10.24	1,170,124	+0.12(+1.15%)
Nov 05, 2002	10.16	10.26	9.821	10.13	1,981,052	-0.53(-4.93%)
Nov 04, 2002	10.14	10.94	10.10	10.65	3,777,039	+0.53(+5.19%)

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.