Skip to main content

Adtran Holdings Inc (NQ: ADTN )

5.320 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 9.036 9.150 9.017 9.056 2,324,249 +0.02(+0.25%)
May 29, 2003 9.047 9.159 8.882 9.034 2,334,916 -0.01(-0.17%)
May 28, 2003 9.128 9.291 9.000 9.049 3,898,904 -0.08(-0.84%)
May 27, 2003 8.614 9.189 8.608 9.126 4,960,763 +0.61(+7.20%)
May 23, 2003 8.282 8.576 8.231 8.513 2,869,579 +0.22(+2.67%)
May 22, 2003 8.143 8.295 8.029 8.291 1,683,987 +0.15(+1.89%)
May 21, 2003 7.929 8.138 7.918 8.138 1,898,919 +0.17(+2.12%)
May 20, 2003 7.847 8.074 7.847 7.969 2,053,051 +0.08(+1.02%)
May 19, 2003 8.147 8.173 7.873 7.888 2,518,648 -0.32(-3.93%)
May 16, 2003 8.094 8.273 8.072 8.211 3,028,511 +0.07(+0.83%)
May 15, 2003 8.265 8.286 7.969 8.143 11,935,113 -0.32(-3.75%)
May 14, 2003 8.608 8.616 8.411 8.460 2,715,713 -0.14(-1.64%)
May 13, 2003 8.756 8.784 8.529 8.601 3,087,710 -0.20(-2.30%)
May 12, 2003 8.462 8.833 8.438 8.803 3,470,641 +0.36(+4.22%)
May 09, 2003 8.211 8.466 8.211 8.447 2,453,848 +0.27(+3.30%)
May 08, 2003 8.081 8.203 8.064 8.177 1,842,386 +0.05(+0.55%)
May 07, 2003 8.147 8.229 8.087 8.132 2,054,385 -0.12(-1.43%)
May 06, 2003 8.259 8.381 8.213 8.250 1,942,919 -0.01(-0.07%)
May 05, 2003 8.194 8.469 8.173 8.256 3,159,977 +0.07(+0.87%)
May 02, 2003 7.779 8.201 7.772 8.184 3,565,040 +0.59(+7.83%)
Apr 30, 2003 7.631 7.712 7.562 7.590 1,593,321 -0.04(-0.54%)
Apr 29, 2003 7.406 7.727 7.404 7.631 2,414,649 +0.21(+2.86%)
Apr 28, 2003 7.320 7.457 7.284 7.419 1,172,524 +0.11(+1.46%)
Apr 25, 2003 7.463 7.464 7.277 7.313 1,441,856 -0.18(-2.45%)
Apr 24, 2003 7.408 7.583 7.378 7.496 1,431,989 +0.01(+0.10%)
Apr 23, 2003 7.564 7.579 7.466 7.489 2,037,585 -0.14(-1.87%)
Apr 22, 2003 7.536 7.684 7.416 7.631 2,538,648 +0.12(+1.62%)
Apr 21, 2003 7.549 7.592 7.406 7.509 2,428,249 -0.07(-0.87%)
Apr 17, 2003 7.453 7.590 7.380 7.575 2,361,582 +0.17(+2.28%)
Apr 16, 2003 7.331 7.496 7.313 7.406 3,569,040 +0.20(+2.81%)
Apr 15, 2003 7.041 7.344 6.806 7.204 7,848,209 +0.11(+1.48%)
Apr 14, 2003 6.758 7.116 6.758 7.099 2,945,311 +0.31(+4.64%)
Apr 11, 2003 6.806 6.906 6.703 6.784 947,993 +0.02(+0.31%)
Apr 10, 2003 6.771 6.784 6.609 6.763 1,782,920 -0.02(-0.30%)
Apr 09, 2003 6.992 7.050 6.748 6.784 1,582,921 -0.25(-3.49%)
Apr 08, 2003 7.095 7.104 6.990 7.029 698,394 -0.11(-1.47%)
Apr 07, 2003 7.294 7.358 7.103 7.134 1,094,925 +0.05(+0.69%)
Apr 04, 2003 7.200 7.241 7.059 7.086 810,127 -0.12(-1.72%)
Apr 03, 2003 7.434 7.434 6.998 7.209 2,994,111 -0.19(-2.53%)
Apr 02, 2003 7.059 7.463 7.059 7.397 3,289,842 +0.47(+6.77%)
Apr 01, 2003 6.788 6.934 6.714 6.928 1,676,521 +0.20(+2.90%)
Mar 31, 2003 6.923 6.923 6.718 6.733 1,245,212 -0.22(-3.21%)
Mar 28, 2003 6.945 7.074 6.921 6.956 1,235,319 +0.01(+0.08%)
Mar 27, 2003 6.947 7.028 6.819 6.951 1,251,222 -0.04(-0.51%)
Mar 26, 2003 7.013 7.067 6.891 6.986 1,362,147 +0.05(+0.70%)
Mar 25, 2003 6.844 7.026 6.818 6.938 1,236,967 +0.06(+0.87%)
Mar 24, 2003 7.013 7.078 6.789 6.878 2,159,771 -0.27(-3.83%)
Mar 21, 2003 6.941 7.151 6.906 7.151 3,557,763 +0.25(+3.64%)
Mar 20, 2003 6.441 6.938 6.414 6.900 5,132,586 +0.52(+8.11%)
Mar 19, 2003 6.394 6.488 6.334 6.383 2,479,579 -0.01(-0.18%)
Mar 18, 2003 6.368 6.506 6.225 6.394 4,340,221 +0.16(+2.49%)
Mar 17, 2003 5.822 6.238 5.816 6.238 1,355,299 +0.34(+5.82%)
Mar 14, 2003 5.899 6.105 5.876 5.895 1,191,988 -0.01(-0.22%)
Mar 13, 2003 5.588 5.923 5.580 5.908 1,794,386 +0.37(+6.60%)
Mar 12, 2003 5.646 5.738 5.400 5.543 3,155,617 -0.13(-2.31%)
Mar 11, 2003 5.783 5.906 5.644 5.674 1,554,388 -0.16(-2.79%)
Mar 10, 2003 5.874 5.918 5.769 5.837 727,728 -0.06(-1.02%)
Mar 07, 2003 5.681 5.910 5.653 5.897 1,248,790 +0.11(+1.85%)
Mar 06, 2003 5.766 5.801 5.625 5.790 1,798,386 -0.04(-0.61%)
Mar 05, 2003 5.824 5.904 5.756 5.826 1,115,458 -0.03(-0.58%)
Mar 04, 2003 5.766 5.934 5.644 5.859 2,264,250 +0.06(+0.97%)
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.