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 (%)
Nov 29, 2002 12.49 12.49 12.21 12.29 386,350 -0.15(-1.19%)
Nov 27, 2002 11.84 12.49 11.74 12.44 1,215,787 +0.64(+5.46%)
Nov 26, 2002 11.50 11.87 11.42 11.79 1,733,982 +0.19(+1.66%)
Nov 25, 2002 11.66 11.91 11.42 11.60 1,455,702 -0.06(-0.51%)
Nov 22, 2002 11.38 11.74 11.24 11.66 2,983,271 +0.13(+1.12%)
Nov 21, 2002 10.50 11.59 10.50 11.53 1,843,133 +0.94(+8.84%)
Nov 20, 2002 10.09 10.73 10.09 10.59 832,138 +0.50(+4.95%)
Nov 19, 2002 10.23 10.36 10.03 10.09 477,669 -0.18(-1.80%)
Nov 18, 2002 10.36 10.49 10.11 10.28 984,787 -0.07(-0.64%)
Nov 15, 2002 10.09 10.36 9.942 10.34 847,808 +0.23(+2.23%)
Nov 14, 2002 9.705 10.15 9.705 10.12 832,949 +0.31(+3.17%)
Nov 13, 2002 9.672 10.02 9.509 9.808 1,023,422 +0.07(+0.72%)
Nov 12, 2002 9.433 9.957 9.368 9.738 787,559 +0.30(+3.18%)
Nov 11, 2002 9.753 9.757 9.346 9.438 812,145 -0.30(-3.08%)
Nov 08, 2002 9.827 9.975 9.623 9.738 746,223 -0.09(-0.90%)
Nov 07, 2002 9.994 9.997 9.609 9.827 1,052,871 -0.28(-2.78%)
Nov 06, 2002 9.968 10.16 9.712 10.11 1,185,527 +0.11(+1.15%)
Nov 05, 2002 10.03 10.12 9.694 9.994 2,007,129 -0.52(-4.93%)
Nov 04, 2002 10.01 10.79 9.964 10.51 3,826,757 +0.52(+5.19%)
Nov 01, 2002 9.327 10.10 9.279 9.994 1,754,515 +0.60(+6.34%)
Oct 31, 2002 9.342 9.601 9.183 9.398 2,121,413 -0.01(-0.08%)
Oct 30, 2002 8.698 9.409 8.594 9.405 1,642,123 +0.74(+8.50%)
Oct 29, 2002 8.709 8.709 8.450 8.668 1,256,043 +0.01(+0.09%)
Oct 28, 2002 8.561 8.817 8.480 8.661 1,076,706 +0.06(+0.65%)
Oct 25, 2002 8.328 8.639 8.291 8.606 925,132 +0.24(+2.88%)
Oct 24, 2002 8.106 8.535 8.032 8.365 1,919,322 -0.01(-0.18%)
Oct 23, 2002 8.239 8.420 7.902 8.380 1,104,191 +0.18(+2.17%)
Oct 22, 2002 8.165 8.498 8.006 8.202 1,016,938 +0.02(+0.27%)
Oct 21, 2002 7.651 8.180 7.292 8.180 1,120,145 +0.47(+6.05%)
Oct 18, 2002 7.810 7.813 7.499 7.714 1,180,934 -0.15(-1.93%)
Oct 17, 2002 7.899 7.984 7.773 7.865 1,544,771 +0.09(+1.19%)
Oct 16, 2002 8.032 8.032 7.684 7.773 1,560,530 -0.27(-3.36%)
Oct 15, 2002 7.440 8.380 7.436 8.043 2,519,381 +0.71(+9.75%)
Oct 14, 2002 7.980 8.047 7.151 7.329 3,513,827 -0.45(-5.77%)
Oct 11, 2002 7.717 8.098 7.602 7.777 1,752,454 +0.16(+2.10%)
Oct 10, 2002 7.354 7.625 7.354 7.617 1,945,799 +0.29(+3.94%)
Oct 09, 2002 7.292 7.584 7.292 7.329 1,394,913 -0.04(-0.60%)
Oct 08, 2002 7.214 7.454 7.192 7.373 2,456,160 +0.19(+2.68%)
Oct 07, 2002 7.292 7.373 7.158 7.181 2,189,767 -0.09(-1.17%)
Oct 04, 2002 6.755 7.558 6.662 7.266 4,962,753 +0.60(+8.99%)
Oct 03, 2002 6.462 6.977 6.459 6.666 5,775,799 +1.11(+19.99%)
Oct 02, 2002 5.670 5.904 5.552 5.556 1,091,193 -0.08(-1.44%)
Oct 01, 2002 5.796 5.863 5.522 5.637 1,366,814 -0.14(-2.37%)
Sep 30, 2002 5.644 5.904 5.515 5.774 934,135 +0.04(+0.78%)
Sep 27, 2002 6.159 6.159 5.563 5.730 2,521,542 -0.52(-8.35%)
Sep 26, 2002 6.292 6.381 6.214 6.252 378,244 +0.01(+0.24%)
Sep 25, 2002 6.033 6.327 6.033 6.237 699,147 +0.19(+3.06%)
Sep 24, 2002 6.108 6.322 5.978 6.052 1,274,215 -0.13(-2.10%)
Sep 23, 2002 6.259 6.303 6.096 6.181 350,146 -0.10(-1.59%)
Sep 20, 2002 6.329 6.407 6.266 6.281 1,006,912 -0.01(-0.24%)
Sep 19, 2002 6.496 6.577 6.292 6.296 641,935 -0.23(-3.46%)
Sep 18, 2002 6.607 6.655 6.488 6.522 572,500 -0.12(-1.78%)
Sep 17, 2002 7.025 7.032 6.625 6.640 473,886 -0.27(-3.85%)
Sep 16, 2002 7.029 7.029 6.906 6.906 631,128 -0.06(-0.86%)
Sep 13, 2002 6.884 7.062 6.881 6.966 646,490 +0.08(+1.13%)
Sep 12, 2002 6.903 6.984 6.866 6.888 321,913 -0.15(-2.10%)
Sep 11, 2002 6.848 7.114 6.840 7.036 198,038 +0.07(+1.06%)
Sep 10, 2002 6.847 7.003 6.847 6.962 386,009 +0.03(+0.37%)
Sep 09, 2002 6.958 7.069 6.707 6.936 411,881 -0.01(-0.11%)
Sep 06, 2002 6.814 6.977 6.777 6.944 553,588 +0.17(+2.46%)
Sep 05, 2002 6.729 6.933 6.577 6.777 1,219,839 -0.00(-0.05%)
Sep 04, 2002 6.381 6.840 6.337 6.781 859,156 +0.49(+7.76%)
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.