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

Adtran Holdings Inc (NQ: ADTN )

4.540 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 (%)
Nov 29, 2002 12.66 12.66 12.38 12.45 381,261 -0.15(-1.19%)
Nov 27, 2002 12.00 12.66 11.89 12.60 1,199,774 +0.65(+5.46%)
Nov 26, 2002 11.66 12.02 11.57 11.95 1,711,145 +0.20(+1.66%)
Nov 25, 2002 11.81 12.07 11.57 11.75 1,436,530 -0.06(-0.51%)
Nov 22, 2002 11.53 11.89 11.39 11.81 2,943,980 +0.13(+1.12%)
Nov 21, 2002 10.64 11.74 10.64 11.68 1,818,858 +0.95(+8.84%)
Nov 20, 2002 10.23 10.88 10.23 10.73 821,179 +0.51(+4.95%)
Nov 19, 2002 10.37 10.50 10.16 10.23 471,378 -0.19(-1.80%)
Nov 18, 2002 10.50 10.63 10.24 10.42 971,817 -0.07(-0.64%)
Nov 15, 2002 10.22 10.50 10.07 10.48 836,642 +0.23(+2.23%)
Nov 14, 2002 9.834 10.29 9.834 10.25 821,978 +0.32(+3.17%)
Nov 13, 2002 9.801 10.15 9.636 9.939 1,009,943 +0.07(+0.72%)
Nov 12, 2002 9.559 10.09 9.493 9.868 777,187 +0.30(+3.18%)
Nov 11, 2002 9.883 9.887 9.471 9.564 801,449 -0.30(-3.08%)
Nov 08, 2002 9.958 10.11 9.752 9.868 736,395 -0.09(-0.90%)
Nov 07, 2002 10.13 10.13 9.737 9.958 1,039,004 -0.29(-2.78%)
Nov 06, 2002 10.10 10.30 9.842 10.24 1,169,913 +0.12(+1.15%)
Nov 05, 2002 10.16 10.26 9.823 10.13 1,980,694 -0.53(-4.93%)
Nov 04, 2002 10.15 10.94 10.10 10.65 3,776,357 +0.53(+5.19%)
Nov 01, 2002 9.452 10.23 9.403 10.13 1,731,408 +0.60(+6.34%)
Oct 31, 2002 9.467 9.729 9.306 9.523 2,093,473 -0.01(-0.08%)
Oct 30, 2002 8.814 9.534 8.709 9.531 1,620,495 +0.75(+8.50%)
Oct 29, 2002 8.825 8.825 8.563 8.784 1,239,500 +0.01(+0.09%)
Oct 28, 2002 8.675 8.934 8.593 8.777 1,062,525 +0.06(+0.65%)
Oct 25, 2002 8.439 8.754 8.402 8.720 912,948 +0.24(+2.88%)
Oct 24, 2002 8.214 8.649 8.139 8.477 1,894,044 -0.02(-0.18%)
Oct 23, 2002 8.349 8.533 8.008 8.492 1,089,648 +0.18(+2.17%)
Oct 22, 2002 8.274 8.612 8.113 8.312 1,003,544 +0.02(+0.27%)
Oct 21, 2002 7.753 8.289 7.389 8.289 1,105,392 +0.47(+6.05%)
Oct 18, 2002 7.914 7.918 7.599 7.816 1,165,381 -0.15(-1.93%)
Oct 17, 2002 8.004 8.090 7.876 7.970 1,524,425 +0.09(+1.19%)
Oct 16, 2002 8.139 8.139 7.786 7.876 1,539,977 -0.27(-3.36%)
Oct 15, 2002 7.539 8.492 7.535 8.150 2,486,199 +0.72(+9.75%)
Oct 14, 2002 8.087 8.154 7.246 7.426 3,467,548 -0.45(-5.77%)
Oct 11, 2002 7.820 8.207 7.704 7.881 1,729,373 +0.16(+2.10%)
Oct 10, 2002 7.453 7.726 7.453 7.719 1,920,172 +0.29(+3.94%)
Oct 09, 2002 7.389 7.685 7.389 7.426 1,376,541 -0.05(-0.60%)
Oct 08, 2002 7.310 7.554 7.288 7.471 2,423,811 +0.20(+2.68%)
Oct 07, 2002 7.389 7.471 7.254 7.276 2,160,927 -0.09(-1.17%)
Oct 04, 2002 6.845 7.659 6.751 7.363 4,897,392 +0.61(+8.99%)
Oct 03, 2002 6.549 7.070 6.545 6.755 5,699,729 +1.13(+19.99%)
Oct 02, 2002 5.746 5.982 5.626 5.630 1,076,821 -0.08(-1.44%)
Oct 01, 2002 5.874 5.941 5.596 5.712 1,348,813 -0.14(-2.37%)
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%)
Sep 03, 2002 6.507 6.545 6.215 6.376 595,888 -0.15(-2.24%)
Aug 30, 2002 7.051 7.167 6.519 6.522 1,110,458 -0.53(-7.50%)
Aug 29, 2002 7.276 7.276 7.051 7.051 555,034 -0.23(-3.14%)
Aug 28, 2002 7.374 7.408 7.280 7.280 576,958 -0.11(-1.52%)
Aug 27, 2002 7.651 7.651 7.378 7.393 222,224 -0.21(-2.71%)
Aug 26, 2002 7.445 7.621 7.393 7.599 238,088 +0.17(+2.27%)
Aug 23, 2002 7.749 7.749 7.363 7.430 407,406 -0.23(-2.99%)
Aug 22, 2002 7.700 7.783 7.595 7.659 435,918 -0.06(-0.78%)
Aug 21, 2002 7.452 7.719 7.445 7.719 297,298 +0.28(+3.73%)
Aug 20, 2002 7.445 7.497 7.333 7.441 21,062,710 +0.04(+0.56%)
Aug 16, 2002 7.220 7.408 7.153 7.400 256,893 +0.12(+1.70%)
Aug 15, 2002 7.359 7.408 6.939 7.276 260,217 -0.03(-0.36%)
Aug 14, 2002 6.905 7.359 6.901 7.303 496,440 +0.51(+7.45%)
Aug 13, 2002 7.153 7.343 6.785 6.796 303,977 -0.47(-6.40%)
Aug 12, 2002 7.239 7.333 6.965 7.261 238,835 +0.21(+2.98%)
Aug 07, 2002 7.089 7.220 6.871 7.051 614,100 +0.10(+1.40%)
Aug 06, 2002 6.691 7.059 6.504 6.954 539,973 +0.38(+5.70%)
Aug 05, 2002 6.766 6.826 6.579 6.579 375,132 -0.25(-3.63%)
Aug 02, 2002 7.010 7.010 6.661 6.826 502,460 -0.21(-2.93%)
Aug 01, 2002 6.999 7.224 6.976 7.033 564,294 +0.00(+0.00%)
Jul 31, 2002 7.198 7.198 7.006 7.033 440,717 -0.19(-2.60%)
Jul 30, 2002 7.261 7.359 7.051 7.220 399,924 -0.06(-0.88%)
Jul 29, 2002 6.845 7.366 6.755 7.284 438,584 +0.52(+7.71%)
Jul 26, 2002 6.856 6.883 6.710 6.763 1,011,322 -0.12(-1.74%)
Jul 25, 2002 6.905 6.943 6.714 6.883 825,711 -0.14(-2.03%)
Jul 24, 2002 6.946 7.025 6.706 7.025 531,942 +0.09(+1.35%)
Jul 23, 2002 7.201 7.224 6.868 6.931 858,505 -0.22(-3.09%)
Jul 22, 2002 7.010 7.314 6.946 7.153 1,141,172 +0.10(+1.44%)
Jul 19, 2002 6.976 7.333 6.849 7.051 698,268 -0.09(-1.31%)
Jul 17, 2002 7.183 7.513 6.901 7.145 700,668 +0.47(+6.96%)
Jul 12, 2002 6.519 6.958 6.515 6.680 409,523 +0.17(+2.53%)
Jul 11, 2002 6.624 6.733 6.339 6.515 661,742 -0.00(-0.06%)
Jul 10, 2002 6.848 6.864 6.507 6.519 500,972 -0.34(-4.98%)
Jul 09, 2002 6.688 6.860 6.688 6.860 484,708 +0.17(+2.58%)
Jul 08, 2002 7.205 7.205 6.688 6.688 831,577 -0.52(-7.18%)
Jul 05, 2002 6.770 7.205 6.770 7.205 211,426 +0.43(+6.37%)
Jul 04, 2002 6.560 6.789 6.147 6.774 1,244,566 +0.00(+0.00%)
Jul 03, 2002 6.560 6.789 6.147 6.774 1,243,233 +0.08(+1.12%)
Jul 02, 2002 7.051 7.089 6.601 6.699 773,454 -0.50(-6.93%)
Jul 01, 2002 7.314 7.333 7.089 7.198 889,966 +0.07(+1.01%)
Jun 28, 2002 7.126 7.595 7.051 7.126 1,149,917 -0.15(-2.07%)
Jun 27, 2002 7.306 7.464 7.029 7.276 717,998 +0.08(+1.15%)
Jun 26, 2002 7.089 7.299 6.834 7.194 1,060,867 +0.06(+0.79%)
Jun 25, 2002 7.190 7.520 7.119 7.138 878,501 -0.37(-4.95%)
Jun 21, 2002 7.194 7.513 7.085 7.509 1,456,526 +0.45(+6.32%)
Jun 20, 2002 7.183 7.520 7.059 7.063 778,520 -0.13(-1.82%)
Jun 19, 2002 7.524 7.528 7.183 7.193 591,622 -0.38(-4.96%)
Jun 18, 2002 7.839 7.943 7.565 7.569 489,508 -0.23(-2.93%)
Jun 17, 2002 7.584 7.944 7.584 7.798 261,550 +0.23(+2.97%)
Jun 14, 2002 7.321 7.689 7.044 7.573 1,212,572 +0.11(+1.51%)
Jun 12, 2002 7.464 7.483 7.265 7.460 755,591 -0.02(-0.30%)
Jun 11, 2002 7.629 7.839 7.464 7.483 1,510,382 -0.07(-0.94%)
Jun 10, 2002 7.336 7.764 7.336 7.554 1,095,794 +0.19(+2.55%)
Jun 07, 2002 7.537 7.537 7.344 7.366 2,433,942 -0.18(-2.39%)
Jun 06, 2002 8.252 8.252 7.539 7.546 991,547 -0.74(-8.92%)
Jun 05, 2002 8.495 8.495 8.162 8.285 293,278 -0.60(-6.75%)
May 31, 2002 8.758 8.979 8.728 8.885 418,321 +0.13(+1.50%)
May 28, 2002 8.720 8.784 8.582 8.754 378,595 +0.03(+0.30%)
May 27, 2002 8.645 8.893 8.634 8.728 170,634 +0.00(+0.00%)
May 24, 2002 8.645 8.893 8.634 8.728 165,568 -0.14(-1.61%)
May 23, 2002 8.964 9.002 8.630 8.870 272,215 -0.18(-1.99%)
May 22, 2002 9.174 9.279 8.923 9.050 178,099 -0.20(-2.11%)
May 21, 2002 9.414 9.466 9.170 9.245 187,164 -0.08(-0.84%)
May 20, 2002 9.377 9.639 9.279 9.324 346,334 -0.17(-1.82%)
May 17, 2002 9.384 9.579 9.377 9.497 242,887 +0.12(+1.32%)
May 16, 2002 9.392 9.519 9.351 9.373 466,579 -0.08(-0.83%)
May 15, 2002 9.185 9.651 9.121 9.452 651,877 +0.27(+2.98%)
May 14, 2002 8.814 9.324 8.810 9.178 332,470 +0.45(+5.16%)
May 13, 2002 8.402 8.746 8.252 8.728 246,620 +0.38(+4.58%)
May 10, 2002 8.523 8.548 8.139 8.345 314,340 -0.08(-0.98%)
May 09, 2002 8.795 8.908 8.428 8.428 236,488 -0.35(-3.97%)
May 08, 2002 8.255 8.837 8.255 8.777 895,831 +0.45(+5.41%)
May 07, 2002 8.495 8.495 8.199 8.327 323,939 -0.15(-1.81%)
May 06, 2002 8.720 8.720 8.473 8.480 615,084 -0.22(-2.54%)
May 03, 2002 8.900 8.912 8.634 8.702 283,146 -0.20(-2.19%)
May 02, 2002 9.116 9.152 8.830 8.897 531,100 -0.23(-2.51%)
May 01, 2002 9.320 9.321 9.077 9.125 585,756 -0.20(-2.13%)
Apr 30, 2002 9.009 9.384 8.949 9.324 363,131 +0.32(+3.58%)
Apr 29, 2002 9.043 9.230 8.795 9.002 266,616 -0.05(-0.58%)
Apr 26, 2002 9.185 9.339 9.024 9.054 321,006 -0.26(-2.82%)
Apr 25, 2002 9.110 9.324 9.002 9.317 320,739 +0.12(+1.35%)
Apr 24, 2002 9.155 9.392 9.111 9.193 499,639 -0.08(-0.85%)
Apr 23, 2002 9.298 9.433 9.174 9.272 218,358 -0.08(-0.80%)
Apr 22, 2002 9.621 9.621 9.148 9.347 366,597 -0.33(-3.37%)
Apr 19, 2002 9.722 9.722 9.602 9.673 218,892 +0.03(+0.35%)
Apr 18, 2002 9.752 9.827 9.448 9.639 739,594 -0.16(-1.65%)
Apr 17, 2002 9.919 10.20 9.741 9.801 401,257 -0.12(-1.17%)
Apr 16, 2002 9.812 10.24 9.714 9.917 1,167,247 +0.17(+1.73%)
Apr 15, 2002 8.942 9.939 8.870 9.748 2,006,556 +0.82(+9.20%)
Apr 12, 2002 8.930 8.945 8.552 8.927 428,986 +0.13(+1.49%)
Apr 11, 2002 8.608 8.942 8.567 8.795 595,088 +0.15(+1.69%)
Apr 10, 2002 8.552 8.765 8.424 8.649 358,865 +0.08(+0.91%)
Apr 09, 2002 8.630 8.908 8.462 8.571 287,412 -0.19(-2.14%)
Apr 08, 2002 8.537 8.762 8.424 8.758 332,737 +0.13(+1.52%)
Apr 05, 2002 8.885 8.885 8.563 8.627 199,962 -0.23(-2.54%)
Apr 04, 2002 8.893 9.039 8.781 8.852 184,498 -0.07(-0.76%)
Apr 03, 2002 8.930 8.998 8.852 8.919 131,975 -0.02(-0.21%)
Apr 02, 2002 9.002 9.028 8.818 8.938 685,737 -0.13(-1.45%)
Apr 01, 2002 9.013 9.084 8.855 9.069 331,404 +0.02(+0.17%)
Mar 29, 2002 8.927 9.058 8.889 9.054 343,135 +0.00(+0.00%)
Mar 28, 2002 8.927 9.058 8.889 9.054 342,335 +0.04(+0.42%)
Mar 27, 2002 8.818 9.032 8.777 9.017 611,618 +0.16(+1.78%)
Mar 26, 2002 9.264 9.264 8.822 8.859 662,008 -0.30(-3.28%)
Mar 25, 2002 9.448 9.527 9.148 9.159 533,233 -0.17(-1.77%)
Mar 22, 2002 9.411 9.636 9.320 9.324 449,782 -0.09(-0.96%)
Mar 21, 2002 9.339 9.441 9.193 9.414 535,899 +0.06(+0.68%)
Mar 20, 2002 9.155 9.471 9.039 9.351 893,698 -0.50(-5.03%)
Mar 19, 2002 10.42 10.43 9.827 9.846 374,596 -0.58(-5.58%)
Mar 18, 2002 10.31 10.43 10.05 10.43 296,211 +0.15(+1.46%)
Mar 15, 2002 10.02 10.34 9.943 10.28 369,797 +0.03(+0.29%)
Mar 14, 2002 10.10 10.32 10.00 10.25 334,337 +0.12(+1.18%)
Mar 13, 2002 10.05 10.22 9.864 10.13 265,816 -0.02(-0.15%)
Mar 12, 2002 10.36 10.40 10.06 10.14 365,531 -0.41(-3.84%)
Mar 11, 2002 10.60 10.60 10.37 10.55 264,483 -0.06(-0.60%)
Mar 08, 2002 10.31 10.66 10.31 10.61 274,615 +0.40(+3.93%)
Mar 07, 2002 10.58 10.69 10.13 10.21 399,391 -0.36(-3.37%)
Mar 06, 2002 10.18 10.57 9.864 10.57 642,812 +0.42(+4.10%)
Mar 05, 2002 9.564 10.24 9.433 10.15 513,236 +0.36(+3.64%)
Mar 04, 2002 9.512 9.861 8.979 9.793 427,653 +0.27(+2.80%)
Mar 01, 2002 9.189 9.527 9.017 9.527 326,338 +0.49(+5.39%)
Feb 28, 2002 9.283 9.283 8.777 9.039 832,110 -0.05(-0.50%)
Feb 27, 2002 9.478 9.636 9.050 9.084 907,296 -0.34(-3.62%)
Feb 26, 2002 9.107 9.474 9.103 9.426 528,967 +0.13(+1.41%)
Feb 25, 2002 9.302 9.444 9.189 9.294 482,042 +0.03(+0.32%)
Feb 22, 2002 9.155 9.452 9.028 9.264 404,723 +0.11(+1.19%)
Feb 21, 2002 9.287 9.384 9.129 9.155 424,186 -0.13(-1.41%)
Feb 20, 2002 9.155 9.501 9.099 9.287 454,847 +0.12(+1.27%)
Feb 19, 2002 9.384 9.426 9.156 9.170 650,011 -0.23(-2.43%)
Feb 18, 2002 9.692 9.692 9.388 9.399 546,564 +0.00(+0.00%)
Feb 15, 2002 9.692 9.692 9.388 9.399 545,497 -0.34(-3.50%)
Feb 14, 2002 9.720 9.789 9.643 9.741 404,190 +0.02(+0.23%)
Feb 13, 2002 9.602 9.823 9.527 9.718 131,975 +0.10(+1.05%)
Feb 12, 2002 9.654 9.696 9.351 9.617 408,189 -0.09(-0.97%)
Feb 11, 2002 9.583 9.714 9.463 9.711 554,562 +0.04(+0.47%)
Feb 08, 2002 9.279 9.692 9.279 9.666 406,323 +0.37(+4.00%)
Feb 07, 2002 9.594 9.669 9.283 9.294 268,216 -0.24(-2.48%)
Feb 06, 2002 9.752 9.801 9.478 9.531 386,594 -0.22(-2.27%)
Feb 05, 2002 9.564 9.849 9.377 9.752 346,868 +0.09(+0.97%)
Feb 04, 2002 9.939 10.06 9.624 9.658 432,185 -0.39(-3.85%)
Feb 01, 2002 10.09 10.14 9.902 10.04 772,388 -0.04(-0.37%)
Jan 31, 2002 10.15 10.26 9.906 10.08 869,170 -0.08(-0.74%)
Jan 30, 2002 10.09 10.17 9.774 10.16 383,394 +0.08(+0.78%)
Jan 29, 2002 10.31 10.41 9.876 10.08 347,401 -0.20(-1.93%)
Jan 28, 2002 10.13 10.33 10.13 10.28 201,295 +0.01(+0.07%)
Jan 25, 2002 10.09 10.28 10.03 10.27 190,097 +0.14(+1.41%)
Jan 24, 2002 10.15 10.39 10.03 10.13 333,270 -0.12(-1.21%)
Jan 23, 2002 10.09 10.31 10.00 10.25 281,280 +0.15(+1.49%)
Jan 22, 2002 10.30 10.42 10.04 10.10 352,733 -0.32(-3.10%)
Jan 21, 2002 10.39 10.57 10.22 10.42 496,440 +0.00(+0.00%)
Jan 18, 2002 10.39 10.57 10.22 10.42 491,374 -0.07(-0.64%)
Jan 17, 2002 10.41 10.59 10.24 10.49 403,657 +0.11(+1.08%)
Jan 16, 2002 10.50 10.58 10.35 10.38 501,772 -0.31(-2.91%)
Jan 15, 2002 10.39 10.69 10.39 10.69 532,433 +0.26(+2.44%)
Jan 14, 2002 10.83 11.12 10.22 10.43 822,245 -0.37(-3.40%)
Jan 11, 2002 10.71 11.15 10.60 10.80 793,717 +0.03(+0.31%)
Jan 10, 2002 10.80 10.87 10.71 10.77 444,449 +1.20(+12.50%)
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.