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 (%)
Jun 28, 2002 7.125 7.594 7.050 7.125 1,150,124 -0.15(-2.07%)
Jun 27, 2002 7.305 7.463 7.028 7.275 718,128 +0.08(+1.15%)
Jun 26, 2002 7.088 7.298 6.833 7.193 1,061,058 +0.06(+0.79%)
Jun 25, 2002 7.189 7.519 7.118 7.136 878,660 -0.37(-4.95%)
Jun 21, 2002 7.193 7.511 7.084 7.508 1,456,789 +0.45(+6.32%)
Jun 20, 2002 7.181 7.519 7.058 7.061 778,661 -0.13(-1.82%)
Jun 19, 2002 7.523 7.526 7.181 7.192 591,729 -0.38(-4.96%)
Jun 18, 2002 7.838 7.942 7.564 7.568 489,596 -0.23(-2.93%)
Jun 17, 2002 7.583 7.943 7.583 7.796 261,598 +0.22(+2.97%)
Jun 14, 2002 7.320 7.688 7.043 7.571 1,212,791 +0.11(+1.51%)
Jun 12, 2002 7.463 7.481 7.264 7.459 755,727 -0.02(-0.30%)
Jun 11, 2002 7.628 7.838 7.463 7.481 1,510,655 -0.07(-0.94%)
Jun 10, 2002 7.335 7.763 7.335 7.553 1,095,992 +0.19(+2.55%)
Jun 07, 2002 7.536 7.536 7.343 7.365 2,434,382 -0.18(-2.39%)
Jun 06, 2002 8.250 8.250 7.538 7.545 991,726 -0.74(-8.92%)
Jun 05, 2002 8.494 8.494 8.160 8.284 293,331 -0.60(-6.75%)
May 31, 2002 8.756 8.978 8.726 8.884 418,396 +0.13(+1.50%)
May 28, 2002 8.719 8.783 8.580 8.753 378,663 +0.03(+0.30%)
May 27, 2002 8.644 8.891 8.633 8.726 170,665 +0.00(+0.00%)
May 24, 2002 8.644 8.891 8.633 8.726 165,598 -0.14(-1.61%)
May 23, 2002 8.963 9.000 8.629 8.869 272,264 -0.18(-1.99%)
May 22, 2002 9.173 9.278 8.921 9.049 178,132 -0.20(-2.11%)
May 21, 2002 9.413 9.465 9.169 9.244 187,198 -0.08(-0.84%)
May 20, 2002 9.375 9.638 9.278 9.323 346,397 -0.17(-1.82%)
May 17, 2002 9.383 9.578 9.375 9.495 242,931 +0.12(+1.32%)
May 16, 2002 9.390 9.517 9.349 9.371 466,663 -0.08(-0.83%)
May 15, 2002 9.184 9.649 9.120 9.450 651,995 +0.27(+2.98%)
May 14, 2002 8.813 9.323 8.809 9.176 332,530 +0.45(+5.16%)
May 13, 2002 8.400 8.745 8.250 8.726 246,664 +0.38(+4.58%)
May 10, 2002 8.522 8.546 8.138 8.344 314,397 -0.08(-0.98%)
May 09, 2002 8.794 8.906 8.426 8.426 236,531 -0.35(-3.97%)
May 08, 2002 8.254 8.835 8.254 8.775 895,993 +0.45(+5.41%)
May 07, 2002 8.494 8.494 8.198 8.325 323,997 -0.15(-1.81%)
May 06, 2002 8.719 8.719 8.472 8.479 615,195 -0.22(-2.54%)
May 03, 2002 8.899 8.910 8.633 8.700 283,197 -0.20(-2.19%)
May 02, 2002 9.114 9.150 8.828 8.895 531,196 -0.23(-2.51%)
May 01, 2002 9.319 9.319 9.075 9.124 585,862 -0.20(-2.13%)
Apr 30, 2002 9.008 9.383 8.948 9.323 363,197 +0.32(+3.58%)
Apr 29, 2002 9.041 9.229 8.794 9.000 266,664 -0.05(-0.58%)
Apr 26, 2002 9.184 9.338 9.023 9.053 321,064 -0.26(-2.82%)
Apr 25, 2002 9.109 9.322 9.000 9.315 320,797 +0.12(+1.35%)
Apr 24, 2002 9.154 9.390 9.109 9.191 499,729 -0.08(-0.85%)
Apr 23, 2002 9.296 9.431 9.173 9.270 218,398 -0.07(-0.80%)
Apr 22, 2002 9.619 9.619 9.146 9.345 366,664 -0.33(-3.37%)
Apr 19, 2002 9.720 9.720 9.600 9.671 218,931 +0.03(+0.35%)
Apr 18, 2002 9.750 9.825 9.446 9.638 739,727 -0.16(-1.65%)
Apr 17, 2002 9.917 10.20 9.739 9.799 401,330 -0.12(-1.17%)
Apr 16, 2002 9.810 10.23 9.713 9.915 1,167,458 +0.17(+1.73%)
Apr 15, 2002 8.940 9.938 8.869 9.746 2,006,918 +0.82(+9.20%)
Apr 12, 2002 8.929 8.944 8.550 8.925 429,063 +0.13(+1.49%)
Apr 11, 2002 8.606 8.940 8.565 8.794 595,195 +0.15(+1.69%)
Apr 10, 2002 8.550 8.764 8.423 8.648 358,930 +0.08(+0.91%)
Apr 09, 2002 8.629 8.906 8.460 8.569 287,464 -0.19(-2.14%)
Apr 08, 2002 8.535 8.760 8.423 8.756 332,797 +0.13(+1.52%)
Apr 05, 2002 8.884 8.884 8.561 8.625 199,998 -0.23(-2.54%)
Apr 04, 2002 8.891 9.038 8.780 8.850 184,531 -0.07(-0.76%)
Apr 03, 2002 8.929 8.996 8.850 8.918 131,999 -0.02(-0.21%)
Apr 02, 2002 9.000 9.026 8.816 8.936 685,861 -0.13(-1.45%)
Apr 01, 2002 9.011 9.083 8.854 9.068 331,464 +0.02(+0.17%)
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%)
Jan 10, 2002 10.80 10.87 10.71 10.77 444,530 +1.20(+12.50%)
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.