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

Adtran Holdings Inc (NQ: ADTN )

5.740 -0.100 (-1.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Jul 31, 2002 7.103 7.103 6.914 6.940 446,599 -0.19(-2.60%)
Jul 30, 2002 7.166 7.262 6.958 7.125 405,262 -0.06(-0.88%)
Jul 29, 2002 6.755 7.269 6.666 7.188 444,437 +0.51(+7.71%)
Jul 26, 2002 6.766 6.792 6.622 6.673 1,024,819 -0.12(-1.74%)
Jul 25, 2002 6.814 6.851 6.625 6.792 836,731 -0.14(-2.03%)
Jul 24, 2002 6.854 6.933 6.618 6.933 539,042 +0.09(+1.35%)
Jul 23, 2002 7.107 7.129 6.777 6.840 869,963 -0.22(-3.09%)
Jul 22, 2002 6.918 7.218 6.855 7.058 1,156,402 +0.10(+1.44%)
Jul 19, 2002 6.884 7.236 6.759 6.958 707,588 -0.09(-1.31%)
Jul 17, 2002 7.088 7.414 6.810 7.051 710,019 +0.46(+6.96%)
Jul 12, 2002 6.433 6.866 6.429 6.592 414,988 +0.16(+2.53%)
Jul 11, 2002 6.537 6.644 6.255 6.429 670,574 -0.00(-0.06%)
Jul 10, 2002 6.758 6.773 6.422 6.433 507,658 -0.34(-4.98%)
Jul 09, 2002 6.599 6.770 6.599 6.770 491,177 +0.17(+2.58%)
Jul 08, 2002 7.110 7.110 6.599 6.599 842,675 -0.51(-7.18%)
Jul 05, 2002 6.681 7.110 6.681 7.110 214,248 +0.43(+6.37%)
Jul 04, 2002 6.474 6.699 6.066 6.685 1,261,176 +0.00(+0.00%)
Jul 03, 2002 6.474 6.699 6.066 6.685 1,259,825 +0.07(+1.12%)
Jul 02, 2002 6.958 6.995 6.514 6.611 783,777 -0.49(-6.93%)
Jul 01, 2002 7.218 7.236 6.995 7.103 901,843 +0.07(+1.01%)
Jun 28, 2002 7.032 7.495 6.958 7.032 1,165,264 -0.15(-2.07%)
Jun 27, 2002 7.210 7.366 6.936 7.181 727,581 +0.08(+1.15%)
Jun 26, 2002 6.995 7.203 6.744 7.099 1,075,026 +0.06(+0.79%)
Jun 25, 2002 7.095 7.421 7.025 7.044 890,226 -0.37(-4.94%)
Jun 21, 2002 7.099 7.414 6.992 7.410 1,475,965 +0.44(+6.32%)
Jun 20, 2002 7.088 7.421 6.966 6.970 788,910 -0.13(-1.82%)
Jun 19, 2002 7.425 7.429 7.088 7.099 599,518 -0.37(-4.96%)
Jun 18, 2002 7.736 7.839 7.466 7.469 496,041 -0.23(-2.93%)
Jun 17, 2002 7.484 7.839 7.484 7.695 265,041 +0.22(+2.97%)
Jun 14, 2002 7.225 7.588 6.951 7.473 1,228,755 +0.11(+1.51%)
Jun 12, 2002 7.366 7.384 7.169 7.362 765,675 -0.02(-0.30%)
Jun 11, 2002 7.528 7.736 7.366 7.384 1,530,540 -0.07(-0.94%)
Jun 10, 2002 7.240 7.662 7.240 7.454 1,110,418 +0.19(+2.55%)
Jun 07, 2002 7.438 7.438 7.247 7.269 2,466,426 -0.18(-2.39%)
Jun 06, 2002 8.143 8.143 7.440 7.447 1,004,780 -0.73(-8.92%)
Jun 05, 2002 8.383 8.383 8.054 8.176 297,192 -0.59(-6.75%)
May 31, 2002 8.643 8.861 8.613 8.768 423,904 +0.13(+1.50%)
May 28, 2002 8.606 8.668 8.469 8.639 383,648 +0.03(+0.30%)
May 27, 2002 8.532 8.776 8.521 8.613 172,911 +0.00(+0.00%)
May 24, 2002 8.532 8.776 8.521 8.613 167,778 -0.14(-1.61%)
May 23, 2002 8.846 8.883 8.517 8.754 275,848 -0.18(-1.99%)
May 22, 2002 9.053 9.157 8.805 8.931 180,476 -0.19(-2.11%)
May 21, 2002 9.290 9.342 9.050 9.124 189,662 -0.08(-0.84%)
May 20, 2002 9.253 9.512 9.157 9.201 350,957 -0.17(-1.82%)
May 17, 2002 9.261 9.453 9.253 9.372 246,129 +0.12(+1.32%)
May 16, 2002 9.268 9.394 9.227 9.250 472,806 -0.08(-0.83%)
May 15, 2002 9.065 9.523 9.001 9.327 660,577 +0.27(+2.98%)
May 14, 2002 8.698 9.201 8.694 9.057 336,908 +0.44(+5.16%)
May 13, 2002 8.291 8.631 8.143 8.613 249,911 +0.38(+4.58%)
May 10, 2002 8.411 8.435 8.032 8.235 318,536 -0.08(-0.98%)
May 09, 2002 8.680 8.791 8.317 8.317 239,645 -0.34(-3.97%)
May 08, 2002 8.147 8.720 8.147 8.661 907,787 +0.44(+5.41%)
May 07, 2002 8.383 8.383 8.091 8.217 328,262 -0.15(-1.81%)
May 06, 2002 8.606 8.606 8.362 8.369 623,293 -0.22(-2.54%)
May 03, 2002 8.783 8.794 8.520 8.587 286,925 -0.19(-2.19%)
May 02, 2002 8.996 9.031 8.713 8.780 538,188 -0.23(-2.51%)
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.