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 (%)
Jan 31, 2003 6.055 6.280 6.029 6.223 1,164,783 +0.11(+1.88%)
Jan 30, 2003 6.243 6.327 6.082 6.108 857,758 -0.14(-2.16%)
Jan 29, 2003 6.179 6.299 5.949 6.243 1,744,204 +0.01(+0.15%)
Jan 28, 2003 6.108 6.260 6.045 6.234 2,009,738 +0.16(+2.65%)
Jan 27, 2003 6.369 6.371 6.027 6.073 5,105,384 -0.36(-5.58%)
Jan 24, 2003 6.680 6.699 6.388 6.432 2,782,299 -0.20(-3.07%)
Jan 23, 2003 6.871 6.960 6.560 6.636 2,243,937 -0.12(-1.81%)
Jan 22, 2003 6.599 6.808 6.499 6.758 2,151,014 +0.14(+2.13%)
Jan 21, 2003 6.575 6.830 6.340 6.617 4,231,256 -0.09(-1.35%)
Jan 17, 2003 7.219 7.284 6.667 6.708 8,492,496 -0.71(-9.63%)
Jan 16, 2003 7.441 7.537 7.376 7.422 2,921,144 -0.05(-0.64%)
Jan 15, 2003 7.478 7.641 7.358 7.471 3,494,892 +0.02(+0.30%)
Jan 14, 2003 7.232 7.472 7.163 7.448 2,638,322 +0.20(+2.81%)
Jan 13, 2003 7.289 7.378 7.210 7.245 1,549,443 +0.00(+0.05%)
Jan 10, 2003 6.978 7.382 6.895 7.241 3,099,157 +0.24(+3.36%)
Jan 09, 2003 6.599 7.067 6.580 7.006 2,446,802 +0.44(+6.71%)
Jan 08, 2003 6.617 6.634 6.504 6.565 2,027,026 -0.09(-1.34%)
Jan 07, 2003 6.715 6.813 6.627 6.654 2,913,850 -0.06(-0.85%)
Jan 06, 2003 6.706 6.895 6.641 6.712 2,587,538 -0.00(-0.06%)
Jan 03, 2003 6.525 6.921 6.514 6.715 7,461,154 +0.51(+8.20%)
Jan 02, 2003 6.082 6.219 6.018 6.206 749,600 +0.12(+1.91%)
Dec 31, 2002 6.110 6.193 6.053 6.090 1,328,750 -5.84(-48.96%)
Dec 27, 2002 11.79 12.01 11.79 11.93 419,235 +0.12(+1.03%)
Dec 26, 2002 11.70 12.12 11.70 11.81 898,169 +0.07(+0.57%)
Dec 24, 2002 11.61 11.79 11.61 11.74 510,538 +0.09(+0.79%)
Dec 23, 2002 11.51 11.69 11.27 11.65 828,206 +0.32(+2.81%)
Dec 20, 2002 11.51 11.61 11.27 11.33 1,971,380 -0.17(-1.51%)
Dec 19, 2002 11.46 11.94 11.25 11.51 1,424,915 -0.03(-0.29%)
Dec 18, 2002 11.96 11.96 11.46 11.54 1,028,640 -0.47(-3.94%)
Dec 17, 2002 11.87 12.24 11.79 12.01 860,081 +0.11(+0.90%)
Dec 16, 2002 11.63 11.99 11.48 11.91 973,804 +0.22(+1.90%)
Dec 13, 2002 11.86 11.94 11.62 11.68 682,878 -0.31(-2.56%)
Dec 12, 2002 12.13 12.38 11.82 11.99 936,527 -0.10(-0.83%)
Dec 11, 2002 11.65 12.12 11.58 12.09 1,133,989 +0.45(+3.85%)
Dec 10, 2002 11.40 11.76 11.38 11.64 1,365,757 +0.24(+2.11%)
Dec 09, 2002 11.85 11.92 11.35 11.40 1,184,503 -0.57(-4.79%)
Dec 06, 2002 11.68 12.36 11.53 11.98 1,358,734 +0.24(+2.02%)
Dec 05, 2002 11.99 12.04 11.54 11.74 1,205,032 -0.18(-1.49%)
Dec 04, 2002 12.07 12.12 11.74 11.92 1,468,135 -0.27(-2.25%)
Dec 03, 2002 12.52 12.52 12.14 12.19 1,303,088 -0.49(-3.88%)
Dec 02, 2002 12.38 12.71 12.14 12.68 1,250,143 +0.39(+3.19%)
Nov 29, 2002 12.49 12.49 12.22 12.29 386,280 -0.15(-1.19%)
Nov 27, 2002 11.85 12.49 11.74 12.44 1,215,567 +0.64(+5.46%)
Nov 26, 2002 11.51 11.87 11.42 11.79 1,733,669 +0.19(+1.66%)
Nov 25, 2002 11.66 11.91 11.42 11.60 1,455,439 -0.06(-0.51%)
Nov 22, 2002 11.38 11.74 11.24 11.66 2,982,732 +0.13(+1.12%)
Nov 21, 2002 10.50 11.59 10.50 11.53 1,842,800 +0.94(+8.84%)
Nov 20, 2002 10.10 10.74 10.10 10.60 831,988 +0.50(+4.95%)
Nov 19, 2002 10.24 10.37 10.03 10.10 477,583 -0.19(-1.80%)
Nov 18, 2002 10.37 10.49 10.11 10.28 984,609 -0.07(-0.64%)
Nov 15, 2002 10.09 10.37 9.944 10.35 847,655 +0.23(+2.23%)
Nov 14, 2002 9.707 10.15 9.707 10.12 832,798 +0.31(+3.17%)
Nov 13, 2002 9.673 10.02 9.510 9.810 1,023,237 +0.07(+0.72%)
Nov 12, 2002 9.434 9.958 9.370 9.740 787,417 +0.30(+3.18%)
Nov 11, 2002 9.755 9.758 9.347 9.440 811,999 -0.30(-3.08%)
Nov 08, 2002 9.829 9.977 9.625 9.740 746,088 -0.09(-0.90%)
Nov 07, 2002 9.995 9.999 9.610 9.829 1,052,681 -0.28(-2.78%)
Nov 06, 2002 9.969 10.16 9.714 10.11 1,185,313 +0.11(+1.15%)
Nov 05, 2002 10.03 10.12 9.695 9.995 2,006,767 -0.52(-4.93%)
Nov 04, 2002 10.01 10.79 9.966 10.51 3,826,066 +0.52(+5.19%)
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.