Skip to main content

Adtran Holdings Inc (NQ: ADTN )

5.320 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 23.56 23.64 22.52 22.52 2,353,849 -1.12(-4.73%)
Mar 30, 2004 22.73 23.67 22.50 23.64 1,296,257 +1.01(+4.47%)
Mar 29, 2004 22.71 23.02 22.55 22.63 980,392 +0.18(+0.80%)
Mar 26, 2004 22.58 22.73 22.36 22.45 1,172,258 -0.07(-0.30%)
Mar 25, 2004 21.81 23.03 21.74 22.52 1,906,919 +1.03(+4.78%)
Mar 24, 2004 22.07 22.22 21.05 21.49 2,501,581 -0.44(-2.02%)
Mar 23, 2004 23.03 23.07 21.81 21.93 1,591,721 -0.47(-2.11%)
Mar 22, 2004 23.36 23.43 22.05 22.40 1,885,319 -1.17(-4.96%)
Mar 19, 2004 23.63 24.08 23.25 23.57 881,860 -0.07(-0.29%)
Mar 18, 2004 24.44 24.49 23.44 23.64 1,945,452 -0.88(-3.58%)
Mar 17, 2004 24.15 24.68 24.14 24.52 1,675,587 +0.47(+1.97%)
Mar 16, 2004 24.29 24.60 23.66 24.05 1,461,589 +0.48(+2.04%)
Mar 15, 2004 24.23 24.32 23.50 23.57 1,149,591 -0.88(-3.59%)
Mar 12, 2004 23.55 24.91 23.45 24.44 2,255,316 +1.72(+7.59%)
Mar 11, 2004 23.47 24.21 22.62 22.72 2,158,517 -0.65(-2.79%)
Mar 10, 2004 24.16 24.66 23.25 23.37 1,193,191 -0.82(-3.38%)
Mar 09, 2004 24.56 24.65 24.00 24.19 1,990,785 -0.35(-1.44%)
Mar 08, 2004 25.59 25.71 24.30 24.54 1,928,519 -1.13(-4.41%)
Mar 05, 2004 25.73 26.36 25.58 25.67 1,059,458 -0.35(-1.33%)
Mar 04, 2004 25.73 26.14 25.66 26.02 480,929 +0.26(+1.02%)
Mar 03, 2004 26.27 26.27 25.43 25.76 1,010,125 -0.52(-1.97%)
Mar 02, 2004 25.43 26.49 25.40 26.27 2,710,246 +0.89(+3.49%)
Mar 01, 2004 24.51 25.64 24.38 25.39 1,869,719 +0.95(+3.87%)
Feb 27, 2004 24.44 24.75 23.99 24.44 1,872,253 +0.12(+0.49%)
Feb 26, 2004 23.74 24.58 23.67 24.32 1,404,523 +0.62(+2.59%)
Feb 25, 2004 22.88 24.23 22.78 23.71 3,252,376 +1.16(+5.16%)
Feb 24, 2004 22.51 22.87 22.18 22.55 2,321,449 +0.11(+0.47%)
Feb 23, 2004 23.21 23.40 21.95 22.44 985,726 -0.59(-2.54%)
Feb 20, 2004 23.43 23.68 22.31 23.03 1,494,255 -0.53(-2.26%)
Feb 19, 2004 24.49 24.83 23.50 23.56 847,060 -0.80(-3.29%)
Feb 18, 2004 24.95 25.09 24.20 24.36 760,394 -0.15(-0.61%)
Feb 17, 2004 23.91 24.78 23.90 24.51 2,046,651 +0.89(+3.75%)
Feb 13, 2004 23.51 23.90 23.49 23.63 1,392,389 +0.19(+0.80%)
Feb 12, 2004 23.93 23.93 23.20 23.44 1,411,189 -0.64(-2.65%)
Feb 11, 2004 23.99 24.32 23.33 24.08 2,950,645 +0.30(+1.26%)
Feb 10, 2004 24.44 24.53 23.69 23.78 1,422,922 -0.73(-2.97%)
Feb 09, 2004 24.83 24.92 24.17 24.50 714,528 -0.25(-1.00%)
Feb 06, 2004 24.54 24.75 24.17 24.75 905,193 +0.27(+1.10%)
Feb 05, 2004 24.33 24.75 24.32 24.48 781,994 +0.34(+1.43%)
Feb 04, 2004 25.21 25.21 24.02 24.14 1,488,122 -1.13(-4.48%)
Feb 03, 2004 26.06 26.48 25.14 25.27 2,028,251 -1.41(-5.29%)
Feb 02, 2004 25.90 26.68 25.70 26.68 1,410,923 +0.86(+3.34%)
Jan 30, 2004 25.71 26.17 25.67 25.82 866,527 +0.14(+0.53%)
Jan 29, 2004 26.12 26.43 25.25 25.68 1,230,257 -0.53(-2.03%)
Jan 28, 2004 27.43 27.47 25.95 26.21 1,548,255 -0.91(-3.35%)
Jan 27, 2004 27.41 27.62 26.87 27.12 1,580,121 -0.35(-1.28%)
Jan 26, 2004 26.37 27.51 25.75 27.47 1,997,852 +1.26(+4.81%)
Jan 23, 2004 26.39 26.39 25.94 26.21 1,294,657 +0.13(+0.49%)
Jan 22, 2004 26.65 26.81 25.89 26.09 1,235,057 -0.44(-1.67%)
Jan 21, 2004 26.93 27.38 24.57 26.53 8,054,208 -1.15(-4.15%)
Jan 20, 2004 28.42 28.50 27.46 27.68 2,817,846 -0.21(-0.75%)
Jan 16, 2004 27.00 28.02 26.52 27.89 2,607,981 +1.76(+6.72%)
Jan 15, 2004 25.94 26.39 25.59 26.13 1,295,826 +0.09(+0.35%)
Jan 14, 2004 25.94 26.39 25.35 26.04 1,104,057 +0.11(+0.40%)
Jan 13, 2004 26.54 26.72 25.86 25.94 1,594,079 -0.56(-2.12%)
Jan 12, 2004 26.24 26.63 25.89 26.50 1,396,932 +0.34(+1.32%)
Jan 09, 2004 26.25 27.00 26.08 26.15 1,663,826 -0.44(-1.64%)
Jan 08, 2004 27.00 27.00 25.94 26.59 1,145,999 +0.26(+0.97%)
Jan 07, 2004 25.99 26.34 25.88 26.33 1,260,522 +0.46(+1.77%)
Jan 06, 2004 26.69 27.15 25.69 25.88 5,626,625 +1.36(+5.57%)
Jan 05, 2004 23.69 24.53 23.62 24.51 1,704,920 +1.01(+4.31%)
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.