Skip to main content

Adtran Holdings Inc (NQ: ADTN )

5.500 -0.100 (-1.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 24.12 24.43 23.68 24.13 1,896,898 +0.12(+0.49%)
Feb 26, 2004 23.43 24.27 23.36 24.01 1,423,011 +0.61(+2.59%)
Feb 25, 2004 22.58 23.91 22.48 23.40 3,295,188 +1.15(+5.16%)
Feb 24, 2004 22.22 22.57 21.89 22.25 2,352,007 +0.10(+0.47%)
Feb 23, 2004 22.90 23.10 21.66 22.15 998,701 -0.58(-2.54%)
Feb 20, 2004 23.13 23.37 22.02 22.73 1,513,925 -0.53(-2.26%)
Feb 19, 2004 24.17 24.51 23.19 23.25 858,210 -0.79(-3.29%)
Feb 18, 2004 24.62 24.76 23.89 24.04 770,403 -0.15(-0.61%)
Feb 17, 2004 23.60 24.46 23.59 24.19 2,073,592 +0.87(+3.75%)
Feb 13, 2004 23.21 23.58 23.18 23.32 1,410,718 +0.19(+0.80%)
Feb 12, 2004 23.61 23.61 22.90 23.13 1,429,765 -0.63(-2.65%)
Feb 11, 2004 23.68 24.01 23.02 23.76 2,989,485 +0.30(+1.26%)
Feb 10, 2004 24.13 24.21 23.38 23.47 1,441,653 -0.72(-2.97%)
Feb 09, 2004 24.50 24.60 23.86 24.18 723,933 -0.24(-1.00%)
Feb 06, 2004 24.22 24.43 23.86 24.43 917,108 +0.27(+1.10%)
Feb 05, 2004 24.01 24.43 24.01 24.16 792,287 +0.34(+1.43%)
Feb 04, 2004 24.88 24.88 23.70 23.82 1,507,711 -1.12(-4.48%)
Feb 03, 2004 25.72 26.14 24.81 24.94 2,054,950 -1.39(-5.29%)
Feb 02, 2004 25.56 26.33 25.36 26.33 1,429,495 +0.85(+3.34%)
Jan 30, 2004 25.38 25.83 25.33 25.48 877,933 +0.13(+0.53%)
Jan 29, 2004 25.78 26.09 24.92 25.35 1,246,451 -0.53(-2.03%)
Jan 28, 2004 27.07 27.12 25.61 25.87 1,568,635 -0.90(-3.35%)
Jan 27, 2004 27.05 27.26 26.52 26.77 1,600,921 -0.35(-1.28%)
Jan 26, 2004 26.03 27.15 25.41 27.12 2,024,150 +1.24(+4.81%)
Jan 23, 2004 26.05 26.05 25.60 25.87 1,311,699 +0.13(+0.49%)
Jan 22, 2004 26.30 26.46 25.55 25.75 1,251,315 -0.44(-1.67%)
Jan 21, 2004 26.58 27.02 24.25 26.18 8,160,228 -1.13(-4.15%)
Jan 20, 2004 28.05 28.13 27.10 27.32 2,854,938 -0.21(-0.75%)
Jan 16, 2004 26.65 27.66 26.18 27.52 2,642,310 +1.73(+6.72%)
Jan 15, 2004 25.60 26.04 25.26 25.79 1,312,883 +0.09(+0.35%)
Jan 14, 2004 25.60 26.05 25.02 25.70 1,118,590 +0.10(+0.41%)
Jan 13, 2004 26.20 26.37 25.52 25.60 1,615,062 -0.56(-2.12%)
Jan 12, 2004 25.90 26.28 25.55 26.15 1,415,320 +0.34(+1.32%)
Jan 09, 2004 25.91 26.65 25.74 25.81 1,685,728 -0.43(-1.64%)
Jan 08, 2004 26.65 26.65 25.60 26.24 1,161,084 +0.25(+0.97%)
Jan 07, 2004 25.65 26.00 25.54 25.99 1,277,115 +0.45(+1.77%)
Jan 06, 2004 26.35 26.80 25.35 25.54 5,700,690 +1.35(+5.57%)
Jan 05, 2004 23.38 24.21 23.31 24.19 1,727,363 +1.00(+4.31%)
Jan 02, 2004 23.16 23.67 22.99 23.19 542,646 +0.17(+0.74%)
Dec 31, 2003 23.39 23.74 22.95 23.02 987,354 -0.42(-1.80%)
Dec 30, 2003 23.41 23.70 23.24 23.44 839,576 +0.07(+0.29%)
Dec 29, 2003 22.87 23.44 22.63 23.38 960,169 +0.61(+2.70%)
Dec 26, 2003 22.69 23.28 22.69 22.76 283,254 -0.13(-0.58%)
Dec 24, 2003 22.87 23.50 22.87 22.90 536,314 -0.24(-1.02%)
Dec 23, 2003 23.36 23.76 22.95 23.13 1,888,994 -0.21(-0.89%)
Dec 22, 2003 24.04 24.06 23.18 23.34 962,410 -0.35(-1.47%)
Dec 19, 2003 23.91 23.97 23.41 23.69 1,378,930 -0.33(-1.39%)
Dec 18, 2003 22.99 24.17 22.87 24.02 2,340,097 +1.17(+5.12%)
Dec 17, 2003 23.19 23.39 22.50 22.85 1,276,949 -0.44(-1.91%)
Dec 16, 2003 23.67 23.87 22.76 23.30 1,706,105 +11.41(+96.07%)
Dec 11, 2003 11.70 11.94 11.66 11.88 1,860,154 +0.11(+0.93%)
Dec 10, 2003 11.85 11.98 11.56 11.77 3,033,842 -0.15(-1.26%)
Dec 09, 2003 12.26 12.43 11.85 11.92 1,809,415 -0.34(-2.76%)
Dec 08, 2003 12.39 12.47 12.02 12.26 2,198,162 -0.14(-1.16%)
Dec 05, 2003 12.51 12.45 12.21 12.40 921,104 -0.11(-0.84%)
Dec 04, 2003 12.63 12.84 12.33 12.51 2,412,545 -0.10(-0.81%)
Dec 03, 2003 13.00 13.10 12.57 12.61 2,107,642 -0.31(-2.43%)
Dec 02, 2003 12.71 12.93 12.65 12.93 3,696,211 +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.