Indicators

Adtran Holdings Inc (NQ: ADTN )

5.435 -0.035 (-0.64%)

Streaming Delayed Price Updated: 1:37 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	6.189	6.274	6.131	6.169	1,311,723	-5.92(-48.96%)
Dec 27, 2002	11.94	12.17	11.94	12.09	413,863	+0.12(+1.03%)
Dec 26, 2002	11.85	12.28	11.85	11.96	886,660	+0.07(+0.57%)
Dec 24, 2002	11.76	11.94	11.76	11.90	503,996	+0.09(+0.79%)
Dec 23, 2002	11.66	11.85	11.42	11.80	817,594	+0.32(+2.81%)
Dec 20, 2002	11.66	11.76	11.42	11.48	1,946,119	-0.18(-1.51%)
Dec 19, 2002	11.61	12.09	11.40	11.66	1,406,656	-0.03(-0.29%)
Dec 18, 2002	12.11	12.11	11.61	11.69	1,015,459	-0.48(-3.94%)
Dec 17, 2002	12.03	12.40	11.94	12.17	849,060	+0.11(+0.90%)
Dec 16, 2002	11.78	12.14	11.63	12.06	961,326	+0.22(+1.90%)
Dec 13, 2002	12.02	12.10	11.78	11.84	674,128	-0.31(-2.56%)
Dec 12, 2002	12.29	12.54	11.97	12.15	924,526	-0.10(-0.83%)
Dec 11, 2002	11.80	12.28	11.73	12.25	1,119,458	+0.45(+3.85%)
Dec 10, 2002	11.55	11.92	11.53	11.79	1,348,256	+0.24(+2.11%)
Dec 09, 2002	12.00	12.08	11.50	11.55	1,169,324	-0.58(-4.79%)
Dec 06, 2002	11.84	12.53	11.68	12.13	1,341,323	+0.24(+2.02%)
Dec 05, 2002	12.14	12.19	11.69	11.89	1,189,591	-0.18(-1.49%)
Dec 04, 2002	12.23	12.28	11.89	12.07	1,449,322	-0.28(-2.25%)
Dec 03, 2002	12.68	12.68	12.30	12.35	1,286,390	-0.50(-3.88%)

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.