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

Adtran Holdings Inc (NQ: ADTN )

4.750 -0.030 (-0.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
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%)
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.