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 (%)
May 28, 2004 21.24 21.48 20.63 21.42 1,264,829 +0.24(+1.13%)
May 27, 2004 21.15 21.42 20.81 21.18 1,378,141 +0.11(+0.50%)
May 26, 2004 20.25 21.93 20.17 21.07 4,564,076 +1.13(+5.68%)
May 25, 2004 19.59 20.02 19.52 19.94 1,286,691 +0.38(+1.92%)
May 24, 2004 19.65 19.86 19.39 19.56 712,399 +0.15(+0.77%)
May 21, 2004 19.26 19.50 19.21 19.41 551,896 +0.21(+1.09%)
May 20, 2004 19.35 19.95 19.02 19.20 624,815 -0.19(-0.97%)
May 19, 2004 19.13 20.10 19.09 19.39 2,341,826 +0.49(+2.58%)
May 18, 2004 19.08 19.35 18.75 18.90 1,021,141 +0.08(+0.44%)
May 17, 2004 18.66 19.41 18.52 18.82 1,628,894 +0.00(+0.00%)
May 14, 2004 19.40 19.50 18.79 18.82 557,361 -0.61(-3.13%)
May 13, 2004 19.74 19.78 19.15 19.43 1,270,961 -0.22(-1.11%)
May 12, 2004 20.22 20.26 18.83 19.65 1,443,862 +0.15(+0.77%)
May 11, 2004 19.20 19.62 18.95 19.50 1,284,692 +0.78(+4.17%)
May 10, 2004 18.85 19.24 18.70 18.72 1,099,526 -0.29(-1.50%)
May 07, 2004 19.38 19.82 18.87 19.00 1,137,253 -0.45(-2.31%)
May 06, 2004 19.65 19.84 19.01 19.45 1,573,571 +0.25(+1.29%)
May 05, 2004 19.50 19.66 18.83 19.20 1,200,174 -0.21(-1.08%)
May 04, 2004 18.75 19.65 18.74 19.41 2,019,753 +0.79(+4.23%)
May 03, 2004 18.50 18.97 18.28 18.63 1,804,194 +0.23(+1.26%)
Apr 30, 2004 18.80 19.23 18.28 18.39 2,527,791 -0.19(-1.01%)
Apr 29, 2004 18.88 18.93 18.44 18.58 2,040,949 -0.35(-1.82%)
Apr 28, 2004 19.04 19.34 18.80 18.93 2,321,830 -0.25(-1.29%)
Apr 27, 2004 19.84 20.09 19.05 19.17 1,499,051 -0.65(-3.26%)
Apr 26, 2004 20.15 20.20 19.65 19.82 2,317,431 -0.30(-1.49%)
Apr 23, 2004 20.67 20.82 20.03 20.12 2,022,153 -0.71(-3.42%)
Apr 22, 2004 21.22 21.33 20.56 20.83 1,475,989 -0.25(-1.17%)
Apr 21, 2004 20.85 21.38 20.64 21.08 923,693 +0.33(+1.59%)
Apr 20, 2004 21.20 21.60 20.67 20.75 1,983,760 -0.47(-2.19%)
Apr 19, 2004 21.11 21.40 21.04 21.21 1,245,499 +0.11(+0.53%)
Apr 16, 2004 21.63 21.93 20.91 21.10 2,612,042 -1.03(-4.64%)
Apr 15, 2004 22.92 23.10 21.63 22.13 2,688,561 -0.74(-3.22%)
Apr 14, 2004 21.10 22.88 21.05 22.86 7,786,937 +1.88(+8.97%)
Apr 13, 2004 21.98 22.38 20.44 20.98 3,823,948 -0.73(-3.35%)
Apr 12, 2004 22.32 22.50 21.60 21.71 3,029,430 -0.42(-1.90%)
Apr 08, 2004 22.43 23.16 22.08 22.13 827,977 -0.38(-1.67%)
Apr 07, 2004 22.49 22.77 22.31 22.50 1,861,650 +0.01(+0.03%)
Apr 06, 2004 22.88 22.92 21.82 22.50 3,323,109 -0.83(-3.57%)
Apr 05, 2004 23.76 23.81 23.20 23.33 1,221,770 -0.20(-0.83%)
Apr 02, 2004 23.85 23.93 23.52 23.52 1,965,897 +0.26(+1.13%)
Apr 01, 2004 22.65 23.64 22.56 23.26 1,593,300 +0.74(+3.26%)
Mar 31, 2004 23.56 23.64 22.53 22.53 2,353,424 -1.12(-4.73%)
Mar 30, 2004 22.73 23.67 22.50 23.64 1,296,023 +1.01(+4.47%)
Mar 29, 2004 22.71 23.02 22.56 22.63 980,215 +0.18(+0.80%)
Mar 26, 2004 22.58 22.74 22.36 22.45 1,172,046 -0.07(-0.30%)
Mar 25, 2004 21.81 23.03 21.75 22.52 1,906,575 +1.03(+4.78%)
Mar 24, 2004 22.08 22.23 21.05 21.49 2,501,130 -0.44(-2.02%)
Mar 23, 2004 23.04 23.07 21.81 21.93 1,591,434 -0.47(-2.11%)
Mar 22, 2004 23.37 23.43 22.05 22.41 1,884,979 -1.17(-4.96%)
Mar 19, 2004 23.64 24.08 23.25 23.58 881,701 -0.07(-0.29%)
Mar 18, 2004 24.45 24.49 23.44 23.64 1,945,101 -0.88(-3.58%)
Mar 17, 2004 24.15 24.68 24.14 24.52 1,675,285 +0.47(+1.97%)
Mar 16, 2004 24.29 24.60 23.67 24.05 1,461,325 +0.48(+2.04%)
Mar 15, 2004 24.23 24.33 23.50 23.57 1,149,384 -0.88(-3.59%)
Mar 12, 2004 23.55 24.91 23.46 24.45 2,254,909 +1.73(+7.59%)
Mar 11, 2004 23.47 24.21 22.62 22.72 2,158,128 -0.65(-2.79%)
Mar 10, 2004 24.16 24.66 23.25 23.37 1,192,975 -0.82(-3.38%)
Mar 09, 2004 24.56 24.65 24.00 24.19 1,990,426 -0.35(-1.44%)
Mar 08, 2004 25.59 25.71 24.30 24.54 1,928,171 -1.13(-4.41%)
Mar 05, 2004 25.73 26.37 25.59 25.68 1,059,267 -0.35(-1.33%)
Mar 04, 2004 25.73 26.15 25.66 26.02 480,843 +0.26(+1.02%)
Mar 03, 2004 26.28 26.28 25.44 25.76 1,009,943 -0.52(-1.97%)
Mar 02, 2004 25.44 26.50 25.41 26.28 2,709,757 +0.89(+3.49%)
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.