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

Adtran Holdings Inc (NQ: ADTN )

4.805 +0.025 (+0.52%)
Streaming Delayed Price Updated: 2:05 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 (%)
Jul 31, 2003 9.067 9.377 9.058 9.159 3,540,401 +0.12(+1.37%)
Jul 30, 2003 9.247 9.281 9.005 9.035 2,224,115 -0.10(-1.11%)
Jul 29, 2003 9.105 9.304 9.058 9.137 2,573,916 -0.32(-3.35%)
Jul 28, 2003 9.210 9.508 9.180 9.454 2,692,560 +0.29(+3.13%)
Jul 25, 2003 8.998 9.208 8.975 9.167 1,520,247 +0.17(+1.87%)
Jul 24, 2003 9.079 9.230 8.964 8.998 2,835,467 -0.03(-0.33%)
Jul 23, 2003 9.199 9.279 8.964 9.028 2,139,864 -0.16(-1.73%)
Jul 22, 2003 8.831 9.354 8.814 9.187 4,961,468 +0.35(+3.90%)
Jul 21, 2003 9.324 9.369 8.764 8.842 3,567,863 -0.44(-4.75%)
Jul 18, 2003 9.067 9.330 8.869 9.283 3,452,684 +0.23(+2.59%)
Jul 17, 2003 9.424 9.465 8.996 9.049 5,524,562 -0.65(-6.73%)
Jul 16, 2003 9.922 9.986 9.658 9.701 5,730,123 -0.11(-1.07%)
Jul 15, 2003 11.65 11.66 9.634 9.806 29,371,016 -1.17(-10.65%)
Jul 14, 2003 10.70 11.09 10.69 10.97 1,715,944 +0.38(+3.56%)
Jul 11, 2003 10.55 10.69 10.54 10.60 782,786 +0.03(+0.27%)
Jul 10, 2003 10.80 10.82 10.54 10.57 1,160,582 -0.30(-2.74%)
Jul 09, 2003 10.91 11.11 10.85 10.87 1,297,889 -0.06(-0.51%)
Jul 08, 2003 10.92 11.08 10.82 10.92 1,704,479 +0.01(+0.05%)
Jul 07, 2003 10.51 10.97 10.49 10.92 2,606,977 +0.47(+4.54%)
Jul 03, 2003 10.19 10.49 10.15 10.44 1,254,964 +0.20(+1.90%)
Jul 02, 2003 9.958 10.27 9.930 10.25 2,026,552 +0.24(+2.44%)
Jul 01, 2003 9.658 10.01 9.506 10.01 1,824,457 +0.32(+3.35%)
Jun 30, 2003 9.823 9.891 9.547 9.681 2,860,795 -0.16(-1.62%)
Jun 27, 2003 9.924 10.08 9.821 9.840 1,860,183 -0.07(-0.70%)
Jun 26, 2003 9.877 9.939 9.696 9.909 1,642,624 +0.05(+0.49%)
Jun 25, 2003 9.684 10.12 9.647 9.861 2,398,216 +0.17(+1.70%)
Jun 24, 2003 9.780 9.942 9.589 9.696 2,147,330 -0.12(-1.22%)
Jun 23, 2003 9.967 10.02 9.658 9.816 2,458,738 -0.18(-1.76%)
Jun 20, 2003 10.20 10.24 9.911 9.992 2,171,325 -0.18(-1.73%)
Jun 19, 2003 10.30 10.55 10.15 10.17 1,522,913 -0.15(-1.49%)
Jun 18, 2003 10.09 10.34 10.05 10.32 1,978,295 +0.18(+1.81%)
Jun 17, 2003 10.05 10.26 9.932 10.14 2,185,189 +0.11(+1.07%)
Jun 16, 2003 10.06 10.11 9.922 10.03 1,378,407 -0.01(-0.13%)
Jun 13, 2003 10.35 10.37 9.876 10.04 1,650,356 -0.32(-3.06%)
Jun 12, 2003 10.28 10.40 10.15 10.36 1,961,764 +0.05(+0.45%)
Jun 11, 2003 9.992 10.35 9.832 10.31 1,594,633 +0.32(+3.23%)
Jun 10, 2003 9.979 10.10 9.769 9.992 1,646,624 +0.03(+0.32%)
Jun 09, 2003 10.07 10.08 9.846 9.960 2,182,256 -0.19(-1.85%)
Jun 06, 2003 10.17 10.48 10.09 10.15 5,880,495 +0.05(+0.46%)
Jun 05, 2003 9.696 10.12 9.694 10.10 3,358,835 +0.29(+2.98%)
Jun 04, 2003 9.386 9.834 9.386 9.808 5,310,202 +0.44(+4.68%)
Jun 03, 2003 9.004 9.409 9.004 9.369 3,380,964 +0.28(+3.03%)
Jun 02, 2003 9.088 9.234 8.970 9.094 2,820,536 +0.04(+0.39%)
May 30, 2003 9.037 9.152 9.019 9.058 2,323,830 +0.02(+0.25%)
May 29, 2003 9.049 9.161 8.884 9.035 2,334,494 -0.01(-0.17%)
May 28, 2003 9.129 9.292 9.002 9.050 3,898,201 -0.08(-0.84%)
May 27, 2003 8.615 9.191 8.610 9.127 4,959,868 +0.61(+7.20%)
May 23, 2003 8.283 8.578 8.233 8.514 2,869,061 +0.22(+2.67%)
May 22, 2003 8.145 8.297 8.030 8.293 1,683,683 +0.15(+1.89%)
May 21, 2003 7.931 8.139 7.920 8.139 1,898,576 +0.17(+2.12%)
May 20, 2003 7.848 8.075 7.848 7.970 2,052,681 +0.08(+1.02%)
May 19, 2003 8.148 8.175 7.875 7.890 2,518,193 -0.32(-3.93%)
May 16, 2003 8.096 8.274 8.073 8.212 3,027,964 +0.07(+0.83%)
May 15, 2003 8.267 8.287 7.970 8.145 11,932,958 -0.32(-3.75%)
May 14, 2003 8.610 8.617 8.413 8.462 2,715,223 -0.14(-1.64%)
May 13, 2003 8.758 8.786 8.531 8.602 3,087,153 -0.20(-2.30%)
May 12, 2003 8.463 8.835 8.439 8.805 3,470,014 +0.36(+4.22%)
May 09, 2003 8.212 8.467 8.212 8.448 2,453,405 +0.27(+3.30%)
May 08, 2003 8.083 8.205 8.066 8.178 1,842,053 +0.05(+0.55%)
May 07, 2003 8.148 8.231 8.088 8.133 2,054,014 -0.12(-1.43%)
May 06, 2003 8.261 8.383 8.214 8.252 1,942,568 -0.01(-0.07%)
May 05, 2003 8.195 8.471 8.175 8.257 3,159,406 +0.07(+0.87%)
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.