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

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
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 (%)
Nov 29, 2002 12.66 12.66 12.38 12.45 381,330 -0.15(-1.19%)
Nov 27, 2002 12.00 12.66 11.89 12.60 1,199,991 +0.65(+5.46%)
Nov 26, 2002 11.66 12.02 11.57 11.95 1,711,454 +0.20(+1.66%)
Nov 25, 2002 11.81 12.06 11.57 11.75 1,436,789 -0.06(-0.51%)
Nov 22, 2002 11.53 11.89 11.39 11.81 2,944,511 +0.13(+1.12%)
Nov 21, 2002 10.64 11.74 10.64 11.68 1,819,186 +0.95(+8.84%)
Nov 20, 2002 10.23 10.88 10.23 10.73 821,327 +0.51(+4.95%)
Nov 19, 2002 10.37 10.50 10.16 10.23 471,463 -0.19(-1.80%)
Nov 18, 2002 10.50 10.63 10.24 10.41 971,992 -0.07(-0.64%)
Nov 15, 2002 10.22 10.50 10.07 10.48 836,793 +0.23(+2.23%)
Nov 14, 2002 9.833 10.29 9.833 10.25 822,127 +0.32(+3.17%)
Nov 13, 2002 9.799 10.15 9.634 9.938 1,010,125 +0.07(+0.72%)
Nov 12, 2002 9.557 10.09 9.491 9.866 777,327 +0.30(+3.18%)
Nov 11, 2002 9.881 9.885 9.469 9.563 801,594 -0.30(-3.08%)
Nov 08, 2002 9.956 10.11 9.750 9.866 736,527 -0.09(-0.90%)
Nov 07, 2002 10.13 10.13 9.735 9.956 1,039,192 -0.28(-2.78%)
Nov 06, 2002 10.10 10.29 9.840 10.24 1,170,124 +0.12(+1.15%)
Nov 05, 2002 10.16 10.26 9.821 10.13 1,981,052 -0.53(-4.93%)
Nov 04, 2002 10.14 10.94 10.10 10.65 3,777,039 +0.53(+5.19%)
Nov 01, 2002 9.450 10.23 9.401 10.13 1,731,720 +0.60(+6.34%)
Oct 31, 2002 9.465 9.727 9.304 9.521 2,093,851 -0.01(-0.08%)
Oct 30, 2002 8.813 9.533 8.708 9.529 1,620,788 +0.75(+8.50%)
Oct 29, 2002 8.824 8.824 8.561 8.783 1,239,724 +0.01(+0.09%)
Oct 28, 2002 8.674 8.933 8.591 8.775 1,062,717 +0.06(+0.65%)
Oct 25, 2002 8.438 8.753 8.400 8.719 913,113 +0.24(+2.88%)
Oct 24, 2002 8.213 8.648 8.138 8.475 1,894,386 -0.02(-0.18%)
Oct 23, 2002 8.348 8.531 8.006 8.490 1,089,845 +0.18(+2.17%)
Oct 22, 2002 8.273 8.610 8.111 8.310 1,003,726 +0.02(+0.27%)
Oct 21, 2002 7.751 8.288 7.388 8.288 1,105,591 +0.47(+6.05%)
Oct 18, 2002 7.913 7.916 7.598 7.815 1,165,591 -0.15(-1.93%)
Oct 17, 2002 8.003 8.089 7.875 7.969 1,524,700 +0.09(+1.19%)
Oct 16, 2002 8.138 8.138 7.785 7.875 1,540,255 -0.27(-3.36%)
Oct 15, 2002 7.538 8.490 7.534 8.149 2,486,648 +0.72(+9.75%)
Oct 14, 2002 8.085 8.153 7.245 7.425 3,468,174 -0.45(-5.77%)
Oct 11, 2002 7.819 8.205 7.703 7.880 1,729,686 +0.16(+2.10%)
Oct 10, 2002 7.451 7.725 7.451 7.718 1,920,519 +0.29(+3.94%)
Oct 09, 2002 7.388 7.684 7.388 7.425 1,376,789 -0.04(-0.60%)
Oct 08, 2002 7.309 7.553 7.286 7.470 2,424,249 +0.19(+2.68%)
Oct 07, 2002 7.388 7.470 7.253 7.275 2,161,317 -0.09(-1.17%)
Oct 04, 2002 6.844 7.658 6.750 7.361 4,898,276 +0.61(+8.99%)
Oct 03, 2002 6.548 7.069 6.544 6.754 5,700,758 +1.13(+19.99%)
Oct 02, 2002 5.745 5.981 5.625 5.629 1,077,016 -0.08(-1.44%)
Oct 01, 2002 5.873 5.940 5.595 5.711 1,349,056 -0.14(-2.37%)
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.