Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	9.036	9.150	9.017	9.056	2,324,249	+0.02(+0.25%)
May 29, 2003	9.047	9.159	8.882	9.034	2,334,916	-0.01(-0.17%)
May 28, 2003	9.128	9.291	9.000	9.049	3,898,904	-0.08(-0.84%)
May 27, 2003	8.614	9.189	8.608	9.126	4,960,763	+0.61(+7.20%)
May 23, 2003	8.282	8.576	8.231	8.513	2,869,579	+0.22(+2.67%)
May 22, 2003	8.143	8.295	8.029	8.291	1,683,987	+0.15(+1.89%)
May 21, 2003	7.929	8.138	7.918	8.138	1,898,919	+0.17(+2.12%)
May 20, 2003	7.847	8.074	7.847	7.969	2,053,051	+0.08(+1.02%)
May 19, 2003	8.147	8.173	7.873	7.888	2,518,648	-0.32(-3.93%)
May 16, 2003	8.094	8.273	8.072	8.211	3,028,511	+0.07(+0.83%)
May 15, 2003	8.265	8.286	7.969	8.143	11,935,113	-0.32(-3.75%)
May 14, 2003	8.608	8.616	8.411	8.460	2,715,713	-0.14(-1.64%)
May 13, 2003	8.756	8.784	8.529	8.601	3,087,710	-0.20(-2.30%)
May 12, 2003	8.462	8.833	8.438	8.803	3,470,641	+0.36(+4.22%)
May 09, 2003	8.211	8.466	8.211	8.447	2,453,848	+0.27(+3.30%)
May 08, 2003	8.081	8.203	8.064	8.177	1,842,386	+0.05(+0.55%)
May 07, 2003	8.147	8.229	8.087	8.132	2,054,385	-0.12(-1.43%)
May 06, 2003	8.259	8.381	8.213	8.250	1,942,919	-0.01(-0.07%)
May 05, 2003	8.194	8.469	8.173	8.256	3,159,977	+0.07(+0.87%)

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.