Indicators

Adtran Holdings Inc (NQ: ADTN )

5.460 +0.090 (+1.68%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	24.44	24.75	23.99	24.44	1,872,253	+0.12(+0.49%)
Feb 26, 2004	23.74	24.58	23.67	24.32	1,404,523	+0.62(+2.59%)
Feb 25, 2004	22.88	24.23	22.78	23.71	3,252,376	+1.16(+5.16%)
Feb 24, 2004	22.51	22.87	22.18	22.55	2,321,449	+0.11(+0.47%)
Feb 23, 2004	23.21	23.40	21.95	22.44	985,726	-0.59(-2.54%)
Feb 20, 2004	23.43	23.68	22.31	23.03	1,494,255	-0.53(-2.26%)
Feb 19, 2004	24.49	24.83	23.50	23.56	847,060	-0.80(-3.29%)
Feb 18, 2004	24.95	25.09	24.20	24.36	760,394	-0.15(-0.61%)
Feb 17, 2004	23.91	24.78	23.90	24.51	2,046,651	+0.89(+3.75%)
Feb 13, 2004	23.51	23.90	23.49	23.63	1,392,389	+0.19(+0.80%)
Feb 12, 2004	23.93	23.93	23.20	23.44	1,411,189	-0.64(-2.65%)
Feb 11, 2004	23.99	24.32	23.33	24.08	2,950,645	+0.30(+1.26%)
Feb 10, 2004	24.44	24.53	23.69	23.78	1,422,922	-0.73(-2.97%)
Feb 09, 2004	24.83	24.92	24.17	24.50	714,528	-0.25(-1.00%)
Feb 06, 2004	24.54	24.75	24.17	24.75	905,193	+0.27(+1.10%)
Feb 05, 2004	24.33	24.75	24.32	24.48	781,994	+0.34(+1.43%)
Feb 04, 2004	25.21	25.21	24.02	24.14	1,488,122	-1.13(-4.48%)
Feb 03, 2004	26.06	26.48	25.14	25.27	2,028,251	-1.41(-5.29%)

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.