Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adtran Holdings Inc (NQ: ADTN )

4.570 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Mar 29, 2002 8.925 9.056 8.888 9.053 343,197 +0.00(+0.00%)
Mar 28, 2002 8.925 9.056 8.888 9.053 342,397 +0.04(+0.42%)
Mar 27, 2002 8.816 9.030 8.775 9.015 611,728 +0.16(+1.78%)
Mar 26, 2002 9.263 9.263 8.820 8.858 662,128 -0.30(-3.28%)
Mar 25, 2002 9.446 9.525 9.146 9.158 533,329 -0.17(-1.77%)
Mar 22, 2002 9.409 9.634 9.319 9.323 449,863 -0.09(-0.96%)
Mar 21, 2002 9.338 9.439 9.191 9.413 535,996 +0.06(+0.68%)
Mar 20, 2002 9.154 9.469 9.038 9.349 893,860 -0.49(-5.03%)
Mar 19, 2002 10.42 10.43 9.825 9.844 374,663 -0.58(-5.58%)
Mar 18, 2002 10.31 10.43 10.05 10.43 296,264 +0.15(+1.46%)
Mar 15, 2002 10.02 10.34 9.941 10.28 369,863 +0.03(+0.29%)
Mar 14, 2002 10.10 10.32 10.00 10.25 334,397 +0.12(+1.19%)
Mar 13, 2002 10.05 10.22 9.863 10.13 265,864 -0.02(-0.15%)
Mar 12, 2002 10.35 10.40 10.06 10.14 365,597 -0.40(-3.84%)
Mar 11, 2002 10.59 10.59 10.37 10.55 264,531 -0.06(-0.60%)
Mar 08, 2002 10.31 10.66 10.31 10.61 274,664 +0.40(+3.93%)
Mar 07, 2002 10.58 10.69 10.13 10.21 399,463 -0.36(-3.37%)
Mar 06, 2002 10.18 10.57 9.863 10.56 642,928 +0.42(+4.10%)
Mar 05, 2002 9.563 10.24 9.431 10.15 513,329 +0.36(+3.64%)
Mar 04, 2002 9.510 9.859 8.978 9.791 427,730 +0.27(+2.80%)
Mar 01, 2002 9.188 9.525 9.015 9.525 326,397 +0.49(+5.39%)
Feb 28, 2002 9.281 9.281 8.775 9.038 832,260 -0.04(-0.50%)
Feb 27, 2002 9.476 9.634 9.049 9.083 907,460 -0.34(-3.62%)
Feb 26, 2002 9.105 9.473 9.101 9.424 529,062 +0.13(+1.41%)
Feb 25, 2002 9.300 9.442 9.188 9.293 482,129 +0.03(+0.32%)
Feb 22, 2002 9.154 9.450 9.026 9.263 404,797 +0.11(+1.19%)
Feb 21, 2002 9.285 9.383 9.128 9.154 424,263 -0.13(-1.41%)
Feb 20, 2002 9.154 9.499 9.098 9.285 454,930 +0.12(+1.27%)
Feb 19, 2002 9.383 9.424 9.154 9.169 650,128 -0.23(-2.43%)
Feb 18, 2002 9.690 9.690 9.386 9.398 546,662 +0.00(+0.00%)
Feb 15, 2002 9.690 9.690 9.386 9.398 545,596 -0.34(-3.50%)
Feb 14, 2002 9.718 9.788 9.641 9.739 404,263 +0.02(+0.23%)
Feb 13, 2002 9.600 9.821 9.525 9.716 131,999 +0.10(+1.05%)
Feb 12, 2002 9.653 9.694 9.349 9.615 408,263 -0.09(-0.97%)
Feb 11, 2002 9.581 9.713 9.461 9.709 554,662 +0.04(+0.47%)
Feb 08, 2002 9.278 9.690 9.278 9.664 406,397 +0.37(+4.00%)
Feb 07, 2002 9.593 9.668 9.281 9.293 268,264 -0.24(-2.48%)
Feb 06, 2002 9.750 9.799 9.476 9.529 386,663 -0.22(-2.27%)
Feb 05, 2002 9.563 9.848 9.375 9.750 346,930 +0.09(+0.97%)
Feb 04, 2002 9.938 10.05 9.623 9.656 432,263 -0.39(-3.85%)
Feb 01, 2002 10.09 10.14 9.900 10.04 772,527 -0.04(-0.37%)
Jan 31, 2002 10.15 10.26 9.904 10.08 869,327 -0.07(-0.74%)
Jan 30, 2002 10.08 10.17 9.773 10.16 383,463 +0.08(+0.78%)
Jan 29, 2002 10.31 10.41 9.874 10.08 347,464 -0.20(-1.93%)
Jan 28, 2002 10.13 10.33 10.13 10.28 201,331 +0.01(+0.07%)
Jan 25, 2002 10.09 10.28 10.03 10.27 190,131 +0.14(+1.41%)
Jan 24, 2002 10.15 10.39 10.03 10.13 333,330 -0.12(-1.21%)
Jan 23, 2002 10.09 10.31 10.00 10.25 281,331 +0.15(+1.49%)
Jan 22, 2002 10.30 10.42 10.04 10.10 352,797 -0.32(-3.09%)
Jan 21, 2002 10.39 10.56 10.22 10.42 496,529 +0.00(+0.00%)
Jan 18, 2002 10.39 10.56 10.22 10.42 491,463 -0.07(-0.64%)
Jan 17, 2002 10.41 10.59 10.23 10.49 403,730 +0.11(+1.08%)
Jan 16, 2002 10.50 10.58 10.35 10.38 501,863 -0.31(-2.91%)
Jan 15, 2002 10.38 10.69 10.38 10.69 532,529 +0.25(+2.44%)
Jan 14, 2002 10.83 11.12 10.22 10.43 822,394 -0.37(-3.40%)
Jan 11, 2002 10.71 11.15 10.60 10.80 793,860 +0.03(+0.31%)
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.