Skip to main content

Adtran Holdings Inc (NQ: ADTN )

5.840 +0.340 (+6.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 24.12 24.43 23.69 24.13 1,896,555 +0.12(+0.49%)
Feb 26, 2004 23.43 24.27 23.37 24.01 1,422,754 +0.61(+2.59%)
Feb 25, 2004 22.58 23.91 22.49 23.40 3,294,593 +1.15(+5.16%)
Feb 24, 2004 22.22 22.57 21.89 22.26 2,351,583 +0.10(+0.47%)
Feb 23, 2004 22.91 23.10 21.66 22.15 998,521 -0.58(-2.54%)
Feb 20, 2004 23.13 23.37 22.03 22.73 1,513,651 -0.53(-2.26%)
Feb 19, 2004 24.17 24.51 23.20 23.26 858,055 -0.79(-3.29%)
Feb 18, 2004 24.63 24.77 23.89 24.05 770,264 -0.15(-0.61%)
Feb 17, 2004 23.60 24.46 23.60 24.20 2,073,218 +0.87(+3.75%)
Feb 13, 2004 23.21 23.59 23.19 23.32 1,410,463 +0.19(+0.80%)
Feb 12, 2004 23.62 23.62 22.90 23.14 1,429,507 -0.63(-2.65%)
Feb 11, 2004 23.69 24.01 23.03 23.77 2,988,945 +0.30(+1.26%)
Feb 10, 2004 24.13 24.21 23.39 23.47 1,441,393 -0.72(-2.97%)
Feb 09, 2004 24.51 24.60 23.86 24.19 723,803 -0.24(-1.00%)
Feb 06, 2004 24.23 24.43 23.86 24.43 916,943 +0.27(+1.10%)
Feb 05, 2004 24.02 24.43 24.01 24.17 792,144 +0.34(+1.43%)
Feb 04, 2004 24.88 24.88 23.71 23.83 1,507,439 -1.12(-4.48%)
Feb 03, 2004 25.73 26.14 24.82 24.94 2,054,579 -1.39(-5.29%)
Feb 02, 2004 25.57 26.34 25.37 26.34 1,429,237 +0.85(+3.34%)
Jan 30, 2004 25.38 25.83 25.34 25.48 877,774 +0.13(+0.53%)
Jan 29, 2004 25.78 26.09 24.93 25.35 1,246,227 -0.53(-2.03%)
Jan 28, 2004 27.08 27.12 25.62 25.88 1,568,352 -0.90(-3.35%)
Jan 27, 2004 27.05 27.27 26.52 26.77 1,600,632 -0.35(-1.28%)
Jan 26, 2004 26.03 27.16 25.42 27.12 2,023,785 +1.24(+4.81%)
Jan 23, 2004 26.05 26.05 25.60 25.88 1,311,462 +0.13(+0.49%)
Jan 22, 2004 26.31 26.47 25.56 25.75 1,251,089 -0.44(-1.67%)
Jan 21, 2004 26.59 27.02 24.26 26.19 8,158,755 -1.13(-4.15%)
Jan 20, 2004 28.05 28.14 27.11 27.32 2,854,423 -0.21(-0.75%)
Jan 16, 2004 26.65 27.66 26.18 27.53 2,641,833 +1.73(+6.72%)
Jan 15, 2004 25.60 26.05 25.26 25.80 1,312,646 +0.09(+0.35%)
Jan 14, 2004 25.60 26.05 25.03 25.71 1,118,388 +0.10(+0.40%)
Jan 13, 2004 26.20 26.37 25.53 25.60 1,614,770 -0.56(-2.12%)
Jan 12, 2004 25.91 26.28 25.56 26.16 1,415,065 +0.34(+1.32%)
Jan 09, 2004 25.91 26.65 25.74 25.82 1,685,423 -0.43(-1.64%)
Jan 08, 2004 26.65 26.65 25.60 26.25 1,160,875 +0.25(+0.97%)
Jan 07, 2004 25.65 26.00 25.54 26.00 1,276,884 +0.45(+1.77%)
Jan 06, 2004 26.35 26.80 25.36 25.54 5,699,661 +1.35(+5.57%)
Jan 05, 2004 23.38 24.21 23.31 24.20 1,727,051 +1.00(+4.31%)
Jan 02, 2004 23.16 23.68 22.99 23.20 542,548 +0.17(+0.74%)
Dec 31, 2003 23.40 23.74 22.95 23.03 987,176 -0.42(-1.80%)
Dec 30, 2003 23.42 23.71 23.25 23.45 839,425 +0.07(+0.28%)
Dec 29, 2003 22.88 23.45 22.63 23.38 959,995 +0.61(+2.70%)
Dec 26, 2003 22.69 23.29 22.69 22.77 283,202 -0.13(-0.58%)
Dec 24, 2003 22.88 23.51 22.88 22.90 536,217 -0.24(-1.02%)
Dec 23, 2003 23.36 23.77 22.95 23.14 1,888,653 -0.21(-0.89%)
Dec 22, 2003 24.05 24.06 23.19 23.34 962,236 -0.35(-1.47%)
Dec 19, 2003 23.91 23.97 23.41 23.69 1,378,682 -0.33(-1.39%)
Dec 18, 2003 22.99 24.17 22.88 24.03 2,339,674 +1.17(+5.12%)
Dec 17, 2003 23.20 23.40 22.51 22.86 1,276,718 -0.44(-1.91%)
Dec 16, 2003 23.68 23.88 22.76 23.30 1,705,798 +11.42(+96.08%)
Dec 11, 2003 11.71 11.94 11.67 11.88 1,859,818 +0.11(+0.93%)
Dec 10, 2003 11.85 11.98 11.56 11.77 3,033,295 -0.15(-1.26%)
Dec 09, 2003 12.27 12.43 11.85 11.92 1,809,088 -0.34(-2.76%)
Dec 08, 2003 12.39 12.48 12.02 12.26 2,197,765 -0.14(-1.16%)
Dec 05, 2003 12.51 12.45 12.21 12.41 920,938 -0.11(-0.84%)
Dec 04, 2003 12.63 12.85 12.33 12.51 2,412,110 -0.10(-0.81%)
Dec 03, 2003 13.00 13.11 12.57 12.61 2,107,262 -0.31(-2.43%)
Dec 02, 2003 12.72 12.93 12.65 12.93 3,695,544 +0.31(+2.42%)
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.