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 31, 2003 6.134 6.363 6.108 6.305 1,149,650 +0.12(+1.88%)
Jan 30, 2003 6.326 6.410 6.162 6.189 846,614 -0.14(-2.16%)
Jan 29, 2003 6.260 6.382 6.027 6.326 1,721,543 +0.01(+0.15%)
Jan 28, 2003 6.189 6.342 6.125 6.316 1,983,627 +0.16(+2.65%)
Jan 27, 2003 6.453 6.455 6.106 6.153 5,039,053 -0.36(-5.58%)
Jan 24, 2003 6.768 6.787 6.472 6.517 2,746,150 -0.21(-3.07%)
Jan 23, 2003 6.961 7.051 6.646 6.723 2,214,784 -0.12(-1.81%)
Jan 22, 2003 6.686 6.898 6.584 6.847 2,123,067 +0.14(+2.13%)
Jan 21, 2003 6.661 6.920 6.423 6.704 4,176,282 -0.09(-1.35%)
Jan 17, 2003 7.314 7.380 6.755 6.796 8,382,158 -0.72(-9.63%)
Jan 16, 2003 7.539 7.636 7.473 7.520 2,883,191 -0.05(-0.64%)
Jan 15, 2003 7.576 7.741 7.455 7.569 3,449,485 +0.02(+0.30%)
Jan 14, 2003 7.327 7.571 7.258 7.546 2,604,044 +0.21(+2.81%)
Jan 13, 2003 7.385 7.475 7.304 7.340 1,529,312 +0.00(+0.05%)
Jan 10, 2003 7.070 7.479 6.986 7.336 3,058,892 +0.24(+3.36%)
Jan 09, 2003 6.686 7.160 6.667 7.098 2,415,013 +0.45(+6.71%)
Jan 08, 2003 6.704 6.721 6.590 6.652 2,000,690 -0.09(-1.34%)
Jan 07, 2003 6.804 6.903 6.714 6.742 2,875,993 -0.06(-0.85%)
Jan 06, 2003 6.794 6.986 6.729 6.800 2,553,920 -0.00(-0.06%)
Jan 03, 2003 6.611 7.012 6.599 6.804 7,364,216 +0.52(+8.20%)
Jan 02, 2003 6.162 6.301 6.097 6.288 739,861 +0.12(+1.91%)
Dec 31, 2002 6.191 6.275 6.132 6.170 1,311,487 -5.92(-48.96%)
Dec 27, 2002 11.95 12.17 11.95 12.09 413,788 +0.12(+1.03%)
Dec 26, 2002 11.86 12.28 11.85 11.96 886,500 +0.07(+0.57%)
Dec 24, 2002 11.77 11.95 11.77 11.90 503,905 +0.09(+0.79%)
Dec 23, 2002 11.66 11.85 11.42 11.80 817,446 +0.32(+2.81%)
Dec 20, 2002 11.66 11.77 11.42 11.48 1,945,767 -0.18(-1.51%)
Dec 19, 2002 11.61 12.09 11.40 11.66 1,406,402 -0.03(-0.29%)
Dec 18, 2002 12.11 12.11 11.61 11.69 1,015,275 -0.48(-3.94%)
Dec 17, 2002 12.03 12.40 11.94 12.17 848,907 +0.11(+0.90%)
Dec 16, 2002 11.78 12.14 11.63 12.06 961,152 +0.23(+1.90%)
Dec 13, 2002 12.02 12.10 11.78 11.84 674,006 -0.31(-2.56%)
Dec 12, 2002 12.29 12.55 11.97 12.15 924,359 -0.10(-0.83%)
Dec 11, 2002 11.80 12.28 11.73 12.25 1,119,256 +0.45(+3.85%)
Dec 10, 2002 11.55 11.92 11.53 11.80 1,348,013 +0.24(+2.11%)
Dec 09, 2002 12.00 12.08 11.50 11.55 1,169,113 -0.58(-4.79%)
Dec 06, 2002 11.84 12.53 11.68 12.13 1,341,081 +0.24(+2.02%)
Dec 05, 2002 12.14 12.19 11.69 11.89 1,189,376 -0.18(-1.49%)
Dec 04, 2002 12.23 12.28 11.89 12.07 1,449,061 -0.28(-2.25%)
Dec 03, 2002 12.68 12.68 12.30 12.35 1,286,158 -0.50(-3.88%)
Dec 02, 2002 12.55 12.88 12.29 12.85 1,233,901 +0.40(+3.19%)
Nov 29, 2002 12.66 12.66 12.38 12.45 381,261 -0.15(-1.19%)
Nov 27, 2002 12.00 12.66 11.89 12.60 1,199,774 +0.65(+5.46%)
Nov 26, 2002 11.66 12.02 11.57 11.95 1,711,145 +0.20(+1.66%)
Nov 25, 2002 11.81 12.07 11.57 11.75 1,436,530 -0.06(-0.51%)
Nov 22, 2002 11.53 11.89 11.39 11.81 2,943,980 +0.13(+1.12%)
Nov 21, 2002 10.64 11.74 10.64 11.68 1,818,858 +0.95(+8.84%)
Nov 20, 2002 10.23 10.88 10.23 10.73 821,179 +0.51(+4.95%)
Nov 19, 2002 10.37 10.50 10.16 10.23 471,378 -0.19(-1.80%)
Nov 18, 2002 10.50 10.63 10.24 10.42 971,817 -0.07(-0.64%)
Nov 15, 2002 10.22 10.50 10.07 10.48 836,642 +0.23(+2.23%)
Nov 14, 2002 9.834 10.29 9.834 10.25 821,978 +0.32(+3.17%)
Nov 13, 2002 9.801 10.15 9.636 9.939 1,009,943 +0.07(+0.72%)
Nov 12, 2002 9.559 10.09 9.493 9.868 777,187 +0.30(+3.18%)
Nov 11, 2002 9.883 9.887 9.471 9.564 801,449 -0.30(-3.08%)
Nov 08, 2002 9.958 10.11 9.752 9.868 736,395 -0.09(-0.90%)
Nov 07, 2002 10.13 10.13 9.737 9.958 1,039,004 -0.29(-2.78%)
Nov 06, 2002 10.10 10.30 9.842 10.24 1,169,913 +0.12(+1.15%)
Nov 05, 2002 10.16 10.26 9.823 10.13 1,980,694 -0.53(-4.93%)
Nov 04, 2002 10.15 10.94 10.10 10.65 3,776,357 +0.53(+5.19%)
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.