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 (%)
Sep 30, 2002 5.720 5.982 5.589 5.851 921,832 +0.05(+0.78%)
Sep 27, 2002 6.241 6.241 5.637 5.806 2,488,332 -0.53(-8.35%)
Sep 26, 2002 6.376 6.466 6.297 6.335 373,263 +0.01(+0.24%)
Sep 25, 2002 6.114 6.412 6.114 6.320 689,939 +0.19(+3.06%)
Sep 24, 2002 6.189 6.406 6.057 6.132 1,257,433 -0.13(-2.10%)
Sep 23, 2002 6.342 6.387 6.177 6.264 345,535 -0.10(-1.59%)
Sep 20, 2002 6.414 6.492 6.350 6.365 993,650 -0.01(-0.24%)
Sep 19, 2002 6.582 6.665 6.376 6.380 633,481 -0.23(-3.46%)
Sep 18, 2002 6.695 6.744 6.575 6.609 564,960 -0.12(-1.78%)
Sep 17, 2002 7.119 7.126 6.714 6.729 467,645 -0.27(-3.85%)
Sep 16, 2002 7.123 7.123 6.998 6.998 622,816 -0.06(-0.86%)
Sep 13, 2002 6.976 7.156 6.973 7.059 637,976 +0.08(+1.13%)
Sep 12, 2002 6.995 7.078 6.958 6.980 317,673 -0.15(-2.10%)
Sep 11, 2002 6.939 7.209 6.931 7.130 195,429 +0.08(+1.06%)
Sep 10, 2002 6.939 7.096 6.939 7.055 380,925 +0.03(+0.37%)
Sep 09, 2002 7.051 7.164 6.796 7.029 406,456 -0.01(-0.11%)
Sep 06, 2002 6.905 7.070 6.868 7.036 546,297 +0.17(+2.46%)
Sep 05, 2002 6.819 7.025 6.665 6.868 1,203,773 -0.00(-0.05%)
Sep 04, 2002 6.466 6.931 6.421 6.871 847,840 +0.50(+7.76%)
Sep 03, 2002 6.507 6.545 6.215 6.376 595,888 -0.15(-2.24%)
Aug 30, 2002 7.051 7.167 6.519 6.522 1,110,458 -0.53(-7.50%)
Aug 29, 2002 7.276 7.276 7.051 7.051 555,034 -0.23(-3.14%)
Aug 28, 2002 7.374 7.408 7.280 7.280 576,958 -0.11(-1.52%)
Aug 27, 2002 7.651 7.651 7.378 7.393 222,224 -0.21(-2.71%)
Aug 26, 2002 7.445 7.621 7.393 7.599 238,088 +0.17(+2.27%)
Aug 23, 2002 7.749 7.749 7.363 7.430 407,406 -0.23(-2.99%)
Aug 22, 2002 7.700 7.783 7.595 7.659 435,918 -0.06(-0.78%)
Aug 21, 2002 7.452 7.719 7.445 7.719 297,298 +0.28(+3.73%)
Aug 20, 2002 7.445 7.497 7.333 7.441 21,062,710 +0.04(+0.56%)
Aug 16, 2002 7.220 7.408 7.153 7.400 256,893 +0.12(+1.70%)
Aug 15, 2002 7.359 7.408 6.939 7.276 260,217 -0.03(-0.36%)
Aug 14, 2002 6.905 7.359 6.901 7.303 496,440 +0.51(+7.45%)
Aug 13, 2002 7.153 7.343 6.785 6.796 303,977 -0.47(-6.40%)
Aug 12, 2002 7.239 7.333 6.965 7.261 238,835 +0.21(+2.98%)
Aug 07, 2002 7.089 7.220 6.871 7.051 614,100 +0.10(+1.40%)
Aug 06, 2002 6.691 7.059 6.504 6.954 539,973 +0.38(+5.70%)
Aug 05, 2002 6.766 6.826 6.579 6.579 375,132 -0.25(-3.63%)
Aug 02, 2002 7.010 7.010 6.661 6.826 502,460 -0.21(-2.93%)
Aug 01, 2002 6.999 7.224 6.976 7.033 564,294 +0.00(+0.00%)
Jul 31, 2002 7.198 7.198 7.006 7.033 440,717 -0.19(-2.60%)
Jul 30, 2002 7.261 7.359 7.051 7.220 399,924 -0.06(-0.88%)
Jul 29, 2002 6.845 7.366 6.755 7.284 438,584 +0.52(+7.71%)
Jul 26, 2002 6.856 6.883 6.710 6.763 1,011,322 -0.12(-1.74%)
Jul 25, 2002 6.905 6.943 6.714 6.883 825,711 -0.14(-2.03%)
Jul 24, 2002 6.946 7.025 6.706 7.025 531,942 +0.09(+1.35%)
Jul 23, 2002 7.201 7.224 6.868 6.931 858,505 -0.22(-3.09%)
Jul 22, 2002 7.010 7.314 6.946 7.153 1,141,172 +0.10(+1.44%)
Jul 19, 2002 6.976 7.333 6.849 7.051 698,268 -0.09(-1.31%)
Jul 17, 2002 7.183 7.513 6.901 7.145 700,668 +0.47(+6.96%)
Jul 12, 2002 6.519 6.958 6.515 6.680 409,523 +0.17(+2.53%)
Jul 11, 2002 6.624 6.733 6.339 6.515 661,742 -0.00(-0.06%)
Jul 10, 2002 6.848 6.864 6.507 6.519 500,972 -0.34(-4.98%)
Jul 09, 2002 6.688 6.860 6.688 6.860 484,708 +0.17(+2.58%)
Jul 08, 2002 7.205 7.205 6.688 6.688 831,577 -0.52(-7.18%)
Jul 05, 2002 6.770 7.205 6.770 7.205 211,426 +0.43(+6.37%)
Jul 04, 2002 6.560 6.789 6.147 6.774 1,244,566 +0.00(+0.00%)
Jul 03, 2002 6.560 6.789 6.147 6.774 1,243,233 +0.08(+1.12%)
Jul 02, 2002 7.051 7.089 6.601 6.699 773,454 -0.50(-6.93%)
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.