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

Adtran Holdings Inc (NQ: ADTN )

4.775 +0.035 (+0.74%)
Streaming Delayed Price Updated: 3:56 PM EDT, Apr 23, 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 (%)
Feb 28, 2002 9.283 9.283 8.777 9.039 832,110 -0.05(-0.50%)
Feb 27, 2002 9.478 9.636 9.050 9.084 907,296 -0.34(-3.62%)
Feb 26, 2002 9.107 9.474 9.103 9.426 528,967 +0.13(+1.41%)
Feb 25, 2002 9.302 9.444 9.189 9.294 482,042 +0.03(+0.32%)
Feb 22, 2002 9.155 9.452 9.028 9.264 404,723 +0.11(+1.19%)
Feb 21, 2002 9.287 9.384 9.129 9.155 424,186 -0.13(-1.41%)
Feb 20, 2002 9.155 9.501 9.099 9.287 454,847 +0.12(+1.27%)
Feb 19, 2002 9.384 9.426 9.156 9.170 650,011 -0.23(-2.43%)
Feb 18, 2002 9.692 9.692 9.388 9.399 546,564 +0.00(+0.00%)
Feb 15, 2002 9.692 9.692 9.388 9.399 545,497 -0.34(-3.50%)
Feb 14, 2002 9.720 9.789 9.643 9.741 404,190 +0.02(+0.23%)
Feb 13, 2002 9.602 9.823 9.527 9.718 131,975 +0.10(+1.05%)
Feb 12, 2002 9.654 9.696 9.351 9.617 408,189 -0.09(-0.97%)
Feb 11, 2002 9.583 9.714 9.463 9.711 554,562 +0.04(+0.47%)
Feb 08, 2002 9.279 9.692 9.279 9.666 406,323 +0.37(+4.00%)
Feb 07, 2002 9.594 9.669 9.283 9.294 268,216 -0.24(-2.48%)
Feb 06, 2002 9.752 9.801 9.478 9.531 386,594 -0.22(-2.27%)
Feb 05, 2002 9.564 9.849 9.377 9.752 346,868 +0.09(+0.97%)
Feb 04, 2002 9.939 10.06 9.624 9.658 432,185 -0.39(-3.85%)
Feb 01, 2002 10.09 10.14 9.902 10.04 772,388 -0.04(-0.37%)
Jan 31, 2002 10.15 10.26 9.906 10.08 869,170 -0.08(-0.74%)
Jan 30, 2002 10.09 10.17 9.774 10.16 383,394 +0.08(+0.78%)
Jan 29, 2002 10.31 10.41 9.876 10.08 347,401 -0.20(-1.93%)
Jan 28, 2002 10.13 10.33 10.13 10.28 201,295 +0.01(+0.07%)
Jan 25, 2002 10.09 10.28 10.03 10.27 190,097 +0.14(+1.41%)
Jan 24, 2002 10.15 10.39 10.03 10.13 333,270 -0.12(-1.21%)
Jan 23, 2002 10.09 10.31 10.00 10.25 281,280 +0.15(+1.49%)
Jan 22, 2002 10.30 10.42 10.04 10.10 352,733 -0.32(-3.10%)
Jan 21, 2002 10.39 10.57 10.22 10.42 496,440 +0.00(+0.00%)
Jan 18, 2002 10.39 10.57 10.22 10.42 491,374 -0.07(-0.64%)
Jan 17, 2002 10.41 10.59 10.24 10.49 403,657 +0.11(+1.08%)
Jan 16, 2002 10.50 10.58 10.35 10.38 501,772 -0.31(-2.91%)
Jan 15, 2002 10.39 10.69 10.39 10.69 532,433 +0.26(+2.44%)
Jan 14, 2002 10.83 11.12 10.22 10.43 822,245 -0.37(-3.40%)
Jan 11, 2002 10.71 11.15 10.60 10.80 793,717 +0.03(+0.31%)
Jan 10, 2002 10.80 10.87 10.71 10.77 444,449 +1.20(+12.50%)
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.