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

Adtran Holdings Inc (NQ: ADTN )

5.645 +0.255 (+4.73%)
Streaming Delayed Price Updated: 12:06 PM EDT, May 8, 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 (%)
Apr 30, 2002 9.009 9.384 8.949 9.324 363,131 +0.32(+3.58%)
Apr 29, 2002 9.043 9.230 8.795 9.002 266,616 -0.05(-0.58%)
Apr 26, 2002 9.185 9.339 9.024 9.054 321,006 -0.26(-2.82%)
Apr 25, 2002 9.110 9.324 9.002 9.317 320,739 +0.12(+1.35%)
Apr 24, 2002 9.155 9.392 9.111 9.193 499,639 -0.08(-0.85%)
Apr 23, 2002 9.298 9.433 9.174 9.272 218,358 -0.08(-0.80%)
Apr 22, 2002 9.621 9.621 9.148 9.347 366,597 -0.33(-3.37%)
Apr 19, 2002 9.722 9.722 9.602 9.673 218,892 +0.03(+0.35%)
Apr 18, 2002 9.752 9.827 9.448 9.639 739,594 -0.16(-1.65%)
Apr 17, 2002 9.919 10.20 9.741 9.801 401,257 -0.12(-1.17%)
Apr 16, 2002 9.812 10.24 9.714 9.917 1,167,247 +0.17(+1.73%)
Apr 15, 2002 8.942 9.939 8.870 9.748 2,006,556 +0.82(+9.20%)
Apr 12, 2002 8.930 8.945 8.552 8.927 428,986 +0.13(+1.49%)
Apr 11, 2002 8.608 8.942 8.567 8.795 595,088 +0.15(+1.69%)
Apr 10, 2002 8.552 8.765 8.424 8.649 358,865 +0.08(+0.91%)
Apr 09, 2002 8.630 8.908 8.462 8.571 287,412 -0.19(-2.14%)
Apr 08, 2002 8.537 8.762 8.424 8.758 332,737 +0.13(+1.52%)
Apr 05, 2002 8.885 8.885 8.563 8.627 199,962 -0.23(-2.54%)
Apr 04, 2002 8.893 9.039 8.781 8.852 184,498 -0.07(-0.76%)
Apr 03, 2002 8.930 8.998 8.852 8.919 131,975 -0.02(-0.21%)
Apr 02, 2002 9.002 9.028 8.818 8.938 685,737 -0.13(-1.45%)
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.