Indicators

Adtran Holdings Inc (NQ: ADTN )

5.390 +0.680 (+14.44%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	7.196	7.196	7.005	7.031	440,796	-0.19(-2.60%)
Jul 30, 2002	7.260	7.358	7.050	7.219	399,997	-0.06(-0.88%)
Jul 29, 2002	6.844	7.365	6.754	7.283	438,663	+0.52(+7.71%)
Jul 26, 2002	6.855	6.881	6.709	6.761	1,011,504	-0.12(-1.74%)
Jul 25, 2002	6.904	6.941	6.713	6.881	825,860	-0.14(-2.03%)
Jul 24, 2002	6.945	7.024	6.705	7.024	532,038	+0.09(+1.35%)
Jul 23, 2002	7.200	7.223	6.866	6.930	858,660	-0.22(-3.09%)
Jul 22, 2002	7.009	7.313	6.945	7.151	1,141,378	+0.10(+1.44%)
Jul 19, 2002	6.975	7.331	6.848	7.050	698,394	-0.09(-1.31%)
Jul 17, 2002	7.181	7.511	6.900	7.144	700,794	+0.46(+6.96%)
Jul 12, 2002	6.518	6.956	6.514	6.679	409,597	+0.17(+2.53%)
Jul 11, 2002	6.623	6.731	6.338	6.514	661,861	-0.00(-0.06%)
Jul 10, 2002	6.847	6.863	6.506	6.518	501,063	-0.34(-4.98%)
Jul 09, 2002	6.686	6.859	6.686	6.859	484,796	+0.17(+2.58%)
Jul 08, 2002	7.204	7.204	6.686	6.686	831,727	-0.52(-7.18%)
Jul 05, 2002	6.769	7.204	6.769	7.204	211,465	+0.43(+6.37%)
Jul 04, 2002	6.559	6.788	6.146	6.773	1,244,790	+0.00(+0.00%)
Jul 03, 2002	6.559	6.788	6.146	6.773	1,243,457	+0.08(+1.12%)
Jul 02, 2002	7.050	7.088	6.600	6.698	773,594	-0.50(-6.93%)

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.