Indicators

Adtran Holdings Inc (NQ: ADTN )

5.390 +0.680 (+14.44%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	5.719	5.981	5.588	5.850	921,998	+0.04(+0.78%)
Sep 27, 2002	6.240	6.240	5.636	5.805	2,488,781	-0.53(-8.35%)
Sep 26, 2002	6.375	6.465	6.296	6.334	373,330	+0.01(+0.24%)
Sep 25, 2002	6.113	6.411	6.113	6.319	690,064	+0.19(+3.06%)
Sep 24, 2002	6.188	6.405	6.056	6.131	1,257,660	-0.13(-2.10%)
Sep 23, 2002	6.341	6.386	6.176	6.263	345,597	-0.10(-1.59%)
Sep 20, 2002	6.413	6.491	6.349	6.364	993,830	-0.01(-0.24%)
Sep 19, 2002	6.581	6.664	6.375	6.379	633,595	-0.23(-3.46%)
Sep 18, 2002	6.694	6.743	6.574	6.608	565,062	-0.12(-1.78%)
Sep 17, 2002	7.118	7.125	6.713	6.728	467,729	-0.27(-3.85%)
Sep 16, 2002	7.121	7.121	6.997	6.997	622,928	-0.06(-0.86%)
Sep 13, 2002	6.975	7.155	6.971	7.058	638,091	+0.08(+1.13%)
Sep 12, 2002	6.994	7.076	6.956	6.979	317,731	-0.15(-2.10%)
Sep 11, 2002	6.938	7.208	6.930	7.129	195,465	+0.08(+1.06%)
Sep 10, 2002	6.938	7.095	6.938	7.054	380,994	+0.03(+0.37%)
Sep 09, 2002	7.050	7.163	6.795	7.028	406,530	-0.01(-0.11%)
Sep 06, 2002	6.904	7.069	6.866	7.035	546,396	+0.17(+2.46%)
Sep 05, 2002	6.818	7.024	6.664	6.866	1,203,991	-0.00(-0.05%)
Sep 04, 2002	6.465	6.930	6.420	6.870	847,993	+0.50(+7.76%)

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.