Skip to main content

Adtran Holdings Inc (NQ: ADTN )

5.440 +0.120 (+2.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2004 23.46 23.99 23.29 23.50 535,596 +0.17(+0.74%)
Dec 31, 2003 23.70 24.05 23.25 23.33 974,526 -0.43(-1.80%)
Dec 30, 2003 23.72 24.02 23.55 23.75 828,668 +0.07(+0.28%)
Dec 29, 2003 23.18 23.75 22.93 23.69 947,694 +0.62(+2.70%)
Dec 26, 2003 22.99 23.59 22.99 23.06 279,573 -0.14(-0.58%)
Dec 24, 2003 23.18 23.81 23.18 23.20 529,346 -0.24(-1.02%)
Dec 23, 2003 23.66 24.08 23.25 23.44 1,864,451 -0.21(-0.89%)
Dec 22, 2003 24.36 24.38 23.49 23.65 949,906 -0.35(-1.47%)
Dec 19, 2003 24.23 24.29 23.72 24.00 1,361,015 -0.34(-1.39%)
Dec 18, 2003 23.29 24.49 23.18 24.34 2,309,693 +1.19(+5.12%)
Dec 17, 2003 23.50 23.70 22.80 23.15 1,260,358 -0.45(-1.91%)
Dec 16, 2003 23.99 24.19 23.06 23.60 1,683,939 +11.57(+96.07%)
Dec 11, 2003 11.86 12.09 11.82 12.04 1,835,986 +0.11(+0.93%)
Dec 10, 2003 12.00 12.14 11.72 11.93 2,994,426 -0.15(-1.26%)
Dec 09, 2003 12.43 12.60 12.01 12.08 1,785,907 -0.34(-2.76%)
Dec 08, 2003 12.55 12.64 12.18 12.42 2,169,602 -0.15(-1.16%)
Dec 05, 2003 12.68 12.61 12.37 12.57 909,137 -0.11(-0.84%)
Dec 04, 2003 12.79 13.01 12.49 12.68 2,381,201 -0.10(-0.81%)
Dec 03, 2003 13.17 13.28 12.74 12.78 2,080,259 -0.32(-2.43%)
Dec 02, 2003 12.88 13.10 12.82 13.10 3,648,189 +0.31(+2.42%)
Dec 01, 2003 12.29 12.81 12.29 12.79 2,265,546 +0.45(+3.62%)
Nov 28, 2003 12.26 12.44 12.26 12.34 785,354 +0.05(+0.40%)
Nov 26, 2003 12.11 12.46 12.09 12.29 2,345,268 +0.19(+1.60%)
Nov 25, 2003 11.94 12.28 11.83 12.10 1,595,201 -0.05(-0.42%)
Nov 24, 2003 12.19 12.19 11.97 12.15 1,664,201 +0.16(+1.30%)
Nov 21, 2003 11.98 12.23 11.70 11.99 1,163,346 +0.01(+0.11%)
Nov 20, 2003 12.05 12.24 11.93 11.98 1,797,176 -0.11(-0.93%)
Nov 19, 2003 11.82 12.12 11.79 12.09 3,031,788 +0.30(+2.54%)
Nov 18, 2003 12.07 12.11 11.76 11.79 1,667,790 -0.28(-2.30%)
Nov 17, 2003 12.16 12.22 11.86 12.07 1,929,057 -0.16(-1.33%)
Nov 14, 2003 12.33 12.50 12.22 12.23 2,790,387 +0.03(+0.22%)
Nov 13, 2003 12.28 12.41 12.12 12.21 1,728,584 -0.09(-0.75%)
Nov 12, 2003 11.83 12.37 11.82 12.30 3,558,758 +0.50(+4.24%)
Nov 11, 2003 11.83 11.88 11.64 11.80 1,899,071 -0.13(-1.09%)
Nov 10, 2003 11.98 12.13 11.61 11.93 2,427,209 +0.02(+0.19%)
Nov 07, 2003 12.24 12.24 11.90 11.91 2,391,595 -0.20(-1.66%)
Nov 06, 2003 12.38 12.52 11.86 12.11 4,966,987 -0.09(-0.74%)
Nov 05, 2003 12.90 12.91 12.20 12.20 12,097,752 -1.25(-9.31%)
Nov 04, 2003 13.19 13.71 13.14 13.45 1,904,556 +0.26(+2.01%)
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.