Indicators

Adtran Holdings Inc (NQ: ADTN )

5.405 -0.065 (-1.19%)

Streaming Delayed Price Updated: 2:46 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	7.050	7.166	6.518	6.521	1,110,658	-0.53(-7.50%)
Aug 29, 2002	7.275	7.275	7.050	7.050	555,134	-0.23(-3.14%)
Aug 28, 2002	7.373	7.406	7.279	7.279	577,062	-0.11(-1.52%)
Aug 27, 2002	7.650	7.650	7.376	7.391	222,265	-0.21(-2.71%)
Aug 26, 2002	7.444	7.620	7.391	7.598	238,131	+0.17(+2.27%)
Aug 23, 2002	7.748	7.748	7.361	7.429	407,479	-0.23(-2.99%)
Aug 22, 2002	7.699	7.781	7.594	7.658	435,996	-0.06(-0.78%)
Aug 21, 2002	7.451	7.718	7.444	7.718	297,352	+0.28(+3.73%)
Aug 20, 2002	7.444	7.496	7.332	7.440	21,066,512	+0.04(+0.56%)
Aug 16, 2002	7.219	7.406	7.151	7.399	256,939	+0.12(+1.70%)
Aug 15, 2002	7.358	7.406	6.938	7.275	260,264	-0.03(-0.36%)
Aug 14, 2002	6.904	7.358	6.900	7.301	496,529	+0.51(+7.45%)
Aug 13, 2002	7.151	7.342	6.784	6.795	304,032	-0.46(-6.40%)
Aug 12, 2002	7.238	7.331	6.964	7.260	238,878	+0.21(+2.98%)
Aug 07, 2002	7.088	7.219	6.870	7.050	614,211	+0.10(+1.40%)
Aug 06, 2002	6.690	7.058	6.503	6.953	540,070	+0.38(+5.70%)
Aug 05, 2002	6.765	6.825	6.578	6.578	375,199	-0.25(-3.63%)
Aug 02, 2002	7.009	7.009	6.660	6.825	502,551	-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.