Indicators

Adtran Holdings Inc (NQ: ADTN )

5.470 +0.080 (+1.48%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.