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

Adtran Holdings Inc (NQ: ADTN )

5.215 -0.155 (-2.89%)
Streaming Delayed Price Updated: 10:53 AM EDT, May 17, 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 (%)
May 31, 2002 8.756 8.978 8.726 8.884 418,396 +0.13(+1.50%)
May 28, 2002 8.719 8.783 8.580 8.753 378,663 +0.03(+0.30%)
May 27, 2002 8.644 8.891 8.633 8.726 170,665 +0.00(+0.00%)
May 24, 2002 8.644 8.891 8.633 8.726 165,598 -0.14(-1.61%)
May 23, 2002 8.963 9.000 8.629 8.869 272,264 -0.18(-1.99%)
May 22, 2002 9.173 9.278 8.921 9.049 178,132 -0.20(-2.11%)
May 21, 2002 9.413 9.465 9.169 9.244 187,198 -0.08(-0.84%)
May 20, 2002 9.375 9.638 9.278 9.323 346,397 -0.17(-1.82%)
May 17, 2002 9.383 9.578 9.375 9.495 242,931 +0.12(+1.32%)
May 16, 2002 9.390 9.517 9.349 9.371 466,663 -0.08(-0.83%)
May 15, 2002 9.184 9.649 9.120 9.450 651,995 +0.27(+2.98%)
May 14, 2002 8.813 9.323 8.809 9.176 332,530 +0.45(+5.16%)
May 13, 2002 8.400 8.745 8.250 8.726 246,664 +0.38(+4.58%)
May 10, 2002 8.522 8.546 8.138 8.344 314,397 -0.08(-0.98%)
May 09, 2002 8.794 8.906 8.426 8.426 236,531 -0.35(-3.97%)
May 08, 2002 8.254 8.835 8.254 8.775 895,993 +0.45(+5.41%)
May 07, 2002 8.494 8.494 8.198 8.325 323,997 -0.15(-1.81%)
May 06, 2002 8.719 8.719 8.472 8.479 615,195 -0.22(-2.54%)
May 03, 2002 8.899 8.910 8.633 8.700 283,197 -0.20(-2.19%)
May 02, 2002 9.114 9.150 8.828 8.895 531,196 -0.23(-2.51%)
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.