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

Adtran Holdings Inc (NQ: ADTN )

5.470 +0.080 (+1.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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%)
Sep 03, 2002 6.506 6.544 6.214 6.375 595,995 -0.15(-2.24%)
Aug 30, 2002 7.050 7.166 6.518 6.521 1,110,658 -0.53(-7.50%)
Aug 29, 2002 7.275 7.275 7.050 7.050 555,134 -0.23(-3.14%)
Aug 28, 2002 7.373 7.406 7.279 7.279 577,062 -0.11(-1.52%)
Aug 27, 2002 7.650 7.650 7.376 7.391 222,265 -0.21(-2.71%)
Aug 26, 2002 7.444 7.620 7.391 7.598 238,131 +0.17(+2.27%)
Aug 23, 2002 7.748 7.748 7.361 7.429 407,479 -0.23(-2.99%)
Aug 22, 2002 7.699 7.781 7.594 7.658 435,996 -0.06(-0.78%)
Aug 21, 2002 7.451 7.718 7.444 7.718 297,352 +0.28(+3.73%)
Aug 20, 2002 7.444 7.496 7.332 7.440 21,066,512 +0.04(+0.56%)
Aug 16, 2002 7.219 7.406 7.151 7.399 256,939 +0.12(+1.70%)
Aug 15, 2002 7.358 7.406 6.938 7.275 260,264 -0.03(-0.36%)
Aug 14, 2002 6.904 7.358 6.900 7.301 496,529 +0.51(+7.45%)
Aug 13, 2002 7.151 7.342 6.784 6.795 304,032 -0.46(-6.40%)
Aug 12, 2002 7.238 7.331 6.964 7.260 238,878 +0.21(+2.98%)
Aug 07, 2002 7.088 7.219 6.870 7.050 614,211 +0.10(+1.40%)
Aug 06, 2002 6.690 7.058 6.503 6.953 540,070 +0.38(+5.70%)
Aug 05, 2002 6.765 6.825 6.578 6.578 375,199 -0.25(-3.63%)
Aug 02, 2002 7.009 7.009 6.660 6.825 502,551 -0.21(-2.93%)
Aug 01, 2002 6.998 7.223 6.975 7.031 564,395 +0.00(+0.00%)
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%)
Jul 01, 2002 7.313 7.331 7.088 7.196 890,126 +0.07(+1.01%)
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.