Adtran Holdings Inc (NQ: ADTN )

5.840 UNCHANGED
Streaming Delayed Price Updated: 12:22 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2002 9.329 10.10 9.281 9.995 1,754,199 +0.60(+6.34%)
Oct 31, 2002 9.344 9.603 9.185 9.399 2,121,030 -0.01(-0.08%)
Oct 30, 2002 8.700 9.410 8.596 9.407 1,641,826 +0.74(+8.50%)
Oct 29, 2002 8.711 8.711 8.452 8.670 1,255,816 +0.01(+0.09%)
Oct 28, 2002 8.563 8.818 8.481 8.663 1,076,512 +0.06(+0.65%)
Oct 25, 2002 8.329 8.640 8.292 8.607 924,965 +0.24(+2.88%)
Oct 24, 2002 8.107 8.537 8.033 8.366 1,918,976 -0.01(-0.18%)
Oct 23, 2002 8.241 8.422 7.904 8.381 1,103,992 +0.18(+2.17%)
Oct 22, 2002 8.167 8.500 8.007 8.204 1,016,754 +0.02(+0.27%)
Oct 21, 2002 7.652 8.181 7.293 8.181 1,119,943 +0.47(+6.05%)
Oct 18, 2002 7.811 7.815 7.500 7.715 1,180,721 -0.15(-1.93%)
Oct 17, 2002 7.900 7.985 7.774 7.867 1,544,492 +0.09(+1.19%)
Oct 16, 2002 8.033 8.033 7.685 7.774 1,560,248 -0.27(-3.36%)
Oct 15, 2002 7.441 8.381 7.437 8.044 2,518,926 +0.71(+9.75%)
Oct 14, 2002 7.981 8.048 7.152 7.330 3,513,193 -0.45(-5.77%)
Oct 11, 2002 7.719 8.100 7.604 7.779 1,752,138 +0.16(+2.10%)
Oct 10, 2002 7.356 7.626 7.356 7.619 1,945,448 +0.29(+3.94%)
Oct 09, 2002 7.293 7.585 7.293 7.330 1,394,661 -0.04(-0.60%)
Oct 08, 2002 7.215 7.456 7.193 7.374 2,455,716 +0.19(+2.68%)
Oct 07, 2002 7.293 7.374 7.160 7.182 2,189,372 -0.09(-1.17%)
Oct 04, 2002 6.756 7.559 6.664 7.267 4,961,858 +0.60(+8.99%)
Oct 03, 2002 6.464 6.978 6.460 6.667 5,774,756 +1.11(+19.99%)
Oct 02, 2002 5.671 5.905 5.553 5.557 1,090,996 -0.08(-1.44%)
Oct 01, 2002 5.797 5.864 5.523 5.638 1,366,568 -0.14(-2.37%)
Sep 30, 2002 5.646 5.905 5.516 5.775 933,966 +0.04(+0.78%)
Sep 27, 2002 6.160 6.160 5.564 5.731 2,521,087 -0.52(-8.35%)
Sep 26, 2002 6.293 6.382 6.216 6.253 378,176 +0.01(+0.24%)
Sep 25, 2002 6.034 6.329 6.034 6.238 699,021 +0.19(+3.06%)
Sep 24, 2002 6.109 6.323 5.979 6.053 1,273,985 -0.13(-2.10%)
Sep 23, 2002 6.260 6.304 6.097 6.182 350,083 -0.10(-1.59%)
Sep 20, 2002 6.330 6.408 6.267 6.282 1,006,730 -0.01(-0.24%)
Sep 19, 2002 6.497 6.578 6.293 6.297 641,819 -0.23(-3.46%)
Sep 18, 2002 6.608 6.656 6.490 6.523 572,397 -0.12(-1.78%)
Sep 17, 2002 7.026 7.034 6.627 6.641 473,801 -0.27(-3.85%)
Sep 16, 2002 7.030 7.030 6.908 6.908 631,014 -0.06(-0.86%)
Sep 13, 2002 6.886 7.063 6.882 6.967 646,374 +0.08(+1.13%)
Sep 12, 2002 6.904 6.986 6.867 6.889 321,855 -0.15(-2.10%)
Sep 11, 2002 6.849 7.115 6.841 7.037 198,002 +0.07(+1.06%)
Sep 10, 2002 6.849 7.004 6.849 6.963 385,940 +0.03(+0.37%)
Sep 09, 2002 6.960 7.071 6.708 6.938 411,807 -0.01(-0.11%)
Sep 06, 2002 6.815 6.978 6.778 6.945 553,488 +0.17(+2.46%)
Sep 05, 2002 6.730 6.934 6.578 6.778 1,219,619 -0.00(-0.05%)
Sep 04, 2002 6.382 6.841 6.338 6.782 859,001 +0.49(+7.76%)
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.