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

Adtran Holdings Inc (NQ: ADTN )

5.460 +0.090 (+1.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Aug 29, 2003 10.19 10.39 10.14 10.28 3,131,977 +0.10(+1.01%)
Aug 28, 2003 9.759 10.22 9.759 10.18 2,333,316 +0.38(+3.88%)
Aug 27, 2003 9.772 9.921 9.687 9.799 1,045,325 +0.01(+0.13%)
Aug 26, 2003 9.664 9.836 9.619 9.786 1,146,125 -0.05(-0.48%)
Aug 25, 2003 9.938 9.939 9.653 9.833 1,320,523 -0.10(-1.06%)
Aug 22, 2003 10.31 10.53 9.821 9.938 2,499,715 -0.23(-2.25%)
Aug 21, 2003 9.846 10.17 9.810 10.17 1,623,988 +0.36(+3.69%)
Aug 20, 2003 9.919 9.951 9.733 9.804 1,249,590 -0.12(-1.17%)
Aug 19, 2003 9.572 10.00 9.561 9.921 2,560,781 +0.36(+3.79%)
Aug 18, 2003 8.964 9.621 8.964 9.559 2,008,785 +0.64(+7.12%)
Aug 15, 2003 9.054 9.141 8.884 8.923 225,331 -0.11(-1.25%)
Aug 14, 2003 8.858 9.131 8.741 9.036 1,469,589 +0.32(+3.72%)
Aug 13, 2003 8.783 8.841 8.663 8.711 845,860 -0.06(-0.64%)
Aug 12, 2003 8.691 8.944 8.663 8.768 1,309,323 +0.09(+1.08%)
Aug 11, 2003 8.481 8.721 8.479 8.674 1,859,186 +0.18(+2.12%)
Aug 08, 2003 8.520 8.531 8.385 8.494 1,836,786 -0.01(-0.11%)
Aug 07, 2003 8.649 8.711 8.408 8.503 1,356,256 -0.15(-1.71%)
Aug 06, 2003 8.719 8.773 8.541 8.651 2,054,918 -0.11(-1.22%)
Aug 05, 2003 8.985 9.034 8.732 8.758 2,288,516 -0.21(-2.34%)
Aug 04, 2003 8.873 9.069 8.766 8.968 1,949,852 +0.09(+1.01%)
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.