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

Adtran Holdings Inc (NQ: ADTN )

4.430 -0.140 (-3.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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%)
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.