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 (%)
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%)
Aug 01, 2002 6.998 7.223 6.975 7.031 564,395 +0.00(+0.00%)
Jul 31, 2002 7.196 7.196 7.005 7.031 440,796 -0.19(-2.60%)
Jul 30, 2002 7.260 7.358 7.050 7.219 399,997 -0.06(-0.88%)
Jul 29, 2002 6.844 7.365 6.754 7.283 438,663 +0.52(+7.71%)
Jul 26, 2002 6.855 6.881 6.709 6.761 1,011,504 -0.12(-1.74%)
Jul 25, 2002 6.904 6.941 6.713 6.881 825,860 -0.14(-2.03%)
Jul 24, 2002 6.945 7.024 6.705 7.024 532,038 +0.09(+1.35%)
Jul 23, 2002 7.200 7.223 6.866 6.930 858,660 -0.22(-3.09%)
Jul 22, 2002 7.009 7.313 6.945 7.151 1,141,378 +0.10(+1.44%)
Jul 19, 2002 6.975 7.331 6.848 7.050 698,394 -0.09(-1.31%)
Jul 17, 2002 7.181 7.511 6.900 7.144 700,794 +0.46(+6.96%)
Jul 12, 2002 6.518 6.956 6.514 6.679 409,597 +0.17(+2.53%)
Jul 11, 2002 6.623 6.731 6.338 6.514 661,861 -0.00(-0.06%)
Jul 10, 2002 6.847 6.863 6.506 6.518 501,063 -0.34(-4.98%)
Jul 09, 2002 6.686 6.859 6.686 6.859 484,796 +0.17(+2.58%)
Jul 08, 2002 7.204 7.204 6.686 6.686 831,727 -0.52(-7.18%)
Jul 05, 2002 6.769 7.204 6.769 7.204 211,465 +0.43(+6.37%)
Jul 04, 2002 6.559 6.788 6.146 6.773 1,244,790 +0.00(+0.00%)
Jul 03, 2002 6.559 6.788 6.146 6.773 1,243,457 +0.08(+1.12%)
Jul 02, 2002 7.050 7.088 6.600 6.698 773,594 -0.50(-6.93%)
Jul 01, 2002 7.313 7.331 7.088 7.196 890,126 +0.07(+1.01%)
Jun 28, 2002 7.125 7.594 7.050 7.125 1,150,124 -0.15(-2.07%)
Jun 27, 2002 7.305 7.463 7.028 7.275 718,128 +0.08(+1.15%)
Jun 26, 2002 7.088 7.298 6.833 7.193 1,061,058 +0.06(+0.79%)
Jun 25, 2002 7.189 7.519 7.118 7.136 878,660 -0.37(-4.95%)
Jun 21, 2002 7.193 7.511 7.084 7.508 1,456,789 +0.45(+6.32%)
Jun 20, 2002 7.181 7.519 7.058 7.061 778,661 -0.13(-1.82%)
Jun 19, 2002 7.523 7.526 7.181 7.192 591,729 -0.38(-4.96%)
Jun 18, 2002 7.838 7.942 7.564 7.568 489,596 -0.23(-2.93%)
Jun 17, 2002 7.583 7.943 7.583 7.796 261,598 +0.22(+2.97%)
Jun 14, 2002 7.320 7.688 7.043 7.571 1,212,791 +0.11(+1.51%)
Jun 12, 2002 7.463 7.481 7.264 7.459 755,727 -0.02(-0.30%)
Jun 11, 2002 7.628 7.838 7.463 7.481 1,510,655 -0.07(-0.94%)
Jun 10, 2002 7.335 7.763 7.335 7.553 1,095,992 +0.19(+2.55%)
Jun 07, 2002 7.536 7.536 7.343 7.365 2,434,382 -0.18(-2.39%)
Jun 06, 2002 8.250 8.250 7.538 7.545 991,726 -0.74(-8.92%)
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.