Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
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 (%)
Jan 31, 2003 6.053 6.279 6.028 6.222 1,164,994 +0.11(+1.88%)
Jan 30, 2003 6.242 6.326 6.081 6.107 857,913 -0.14(-2.16%)
Jan 29, 2003 6.177 6.298 5.948 6.242 1,744,519 +0.01(+0.15%)
Jan 28, 2003 6.107 6.259 6.044 6.233 2,010,101 +0.16(+2.65%)
Jan 27, 2003 6.368 6.370 6.026 6.072 5,106,305 -0.36(-5.58%)
Jan 24, 2003 6.679 6.698 6.387 6.431 2,782,801 -0.20(-3.07%)
Jan 23, 2003 6.870 6.958 6.559 6.635 2,244,343 -0.12(-1.81%)
Jan 22, 2003 6.598 6.807 6.498 6.757 2,151,402 +0.14(+2.13%)
Jan 21, 2003 6.574 6.829 6.338 6.616 4,232,019 -0.09(-1.35%)
Jan 17, 2003 7.218 7.282 6.666 6.707 8,494,029 -0.71(-9.63%)
Jan 16, 2003 7.440 7.536 7.375 7.421 2,921,671 -0.05(-0.64%)
Jan 15, 2003 7.477 7.639 7.356 7.469 3,495,523 +0.02(+0.30%)
Jan 14, 2003 7.231 7.471 7.162 7.447 2,638,798 +0.20(+2.81%)
Jan 13, 2003 7.288 7.377 7.208 7.243 1,549,723 +0.00(+0.05%)
Jan 10, 2003 6.977 7.380 6.894 7.240 3,099,716 +0.24(+3.36%)
Jan 09, 2003 6.598 7.066 6.579 7.005 2,447,244 +0.44(+6.71%)
Jan 08, 2003 6.616 6.633 6.503 6.564 2,027,392 -0.09(-1.34%)
Jan 07, 2003 6.714 6.812 6.625 6.653 2,914,376 -0.06(-0.85%)
Jan 06, 2003 6.705 6.894 6.640 6.710 2,588,005 -0.00(-0.06%)
Jan 03, 2003 6.524 6.920 6.512 6.714 7,462,501 +0.51(+8.20%)
Jan 02, 2003 6.081 6.218 6.016 6.205 749,735 +0.12(+1.91%)
Dec 31, 2002 6.109 6.192 6.052 6.089 1,328,990 -5.84(-48.96%)
Dec 27, 2002 11.79 12.01 11.79 11.93 419,311 +0.12(+1.03%)
Dec 26, 2002 11.70 12.12 11.70 11.81 898,331 +0.07(+0.57%)
Dec 24, 2002 11.61 11.79 11.61 11.74 510,630 +0.09(+0.79%)
Dec 23, 2002 11.50 11.69 11.27 11.65 828,356 +0.32(+2.81%)
Dec 20, 2002 11.50 11.61 11.27 11.33 1,971,736 -0.17(-1.51%)
Dec 19, 2002 11.46 11.93 11.25 11.50 1,425,172 -0.03(-0.29%)
Dec 18, 2002 11.96 11.96 11.46 11.54 1,028,826 -0.47(-3.94%)
Dec 17, 2002 11.87 12.24 11.79 12.01 860,236 +0.11(+0.90%)
Dec 16, 2002 11.63 11.98 11.47 11.90 973,980 +0.22(+1.90%)
Dec 13, 2002 11.86 11.94 11.62 11.68 683,002 -0.31(-2.56%)
Dec 12, 2002 12.13 12.38 11.81 11.99 936,696 -0.10(-0.83%)
Dec 11, 2002 11.64 12.12 11.57 12.09 1,134,194 +0.45(+3.85%)
Dec 10, 2002 11.40 11.76 11.38 11.64 1,366,004 +0.24(+2.11%)
Dec 09, 2002 11.84 11.92 11.35 11.40 1,184,717 -0.57(-4.79%)
Dec 06, 2002 11.68 12.36 11.53 11.97 1,358,979 +0.24(+2.02%)
Dec 05, 2002 11.98 12.03 11.53 11.74 1,205,250 -0.18(-1.49%)
Dec 04, 2002 12.07 12.12 11.74 11.91 1,468,400 -0.27(-2.25%)
Dec 03, 2002 12.51 12.52 12.14 12.19 1,303,323 -0.49(-3.88%)
Dec 02, 2002 12.38 12.71 12.13 12.68 1,250,369 +0.39(+3.19%)
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%)
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.