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 (%)
May 31, 2002 8.643 8.861 8.613 8.768 423,904 +0.13(+1.50%)
May 28, 2002 8.606 8.668 8.469 8.639 383,648 +0.03(+0.30%)
May 27, 2002 8.532 8.776 8.521 8.613 172,911 +0.00(+0.00%)
May 24, 2002 8.532 8.776 8.521 8.613 167,778 -0.14(-1.61%)
May 23, 2002 8.846 8.883 8.517 8.754 275,848 -0.18(-1.99%)
May 22, 2002 9.053 9.157 8.805 8.931 180,476 -0.19(-2.11%)
May 21, 2002 9.290 9.342 9.050 9.124 189,662 -0.08(-0.84%)
May 20, 2002 9.253 9.512 9.157 9.201 350,957 -0.17(-1.82%)
May 17, 2002 9.261 9.453 9.253 9.372 246,129 +0.12(+1.32%)
May 16, 2002 9.268 9.394 9.227 9.250 472,806 -0.08(-0.83%)
May 15, 2002 9.065 9.523 9.001 9.327 660,577 +0.27(+2.98%)
May 14, 2002 8.698 9.201 8.694 9.057 336,908 +0.44(+5.16%)
May 13, 2002 8.291 8.631 8.143 8.613 249,911 +0.38(+4.58%)
May 10, 2002 8.411 8.435 8.032 8.235 318,536 -0.08(-0.98%)
May 09, 2002 8.680 8.791 8.317 8.317 239,645 -0.34(-3.97%)
May 08, 2002 8.147 8.720 8.147 8.661 907,787 +0.44(+5.41%)
May 07, 2002 8.383 8.383 8.091 8.217 328,262 -0.15(-1.81%)
May 06, 2002 8.606 8.606 8.362 8.369 623,293 -0.22(-2.54%)
May 03, 2002 8.783 8.794 8.520 8.587 286,925 -0.19(-2.19%)
May 02, 2002 8.996 9.031 8.713 8.780 538,188 -0.23(-2.51%)
May 01, 2002 9.198 9.198 8.957 9.005 593,574 -0.20(-2.13%)
Apr 30, 2002 8.891 9.261 8.831 9.201 367,978 +0.32(+3.58%)
Apr 29, 2002 8.924 9.109 8.680 8.883 270,174 -0.05(-0.58%)
Apr 26, 2002 9.065 9.216 8.905 8.935 325,290 -0.26(-2.82%)
Apr 25, 2002 8.990 9.201 8.883 9.194 325,020 +0.12(+1.35%)
Apr 24, 2002 9.035 9.268 8.991 9.072 506,307 -0.08(-0.85%)
Apr 23, 2002 9.176 9.309 9.053 9.150 221,273 -0.07(-0.80%)
Apr 22, 2002 9.494 9.494 9.027 9.224 371,490 -0.32(-3.37%)
Apr 19, 2002 9.594 9.594 9.475 9.546 221,813 +0.03(+0.35%)
Apr 18, 2002 9.623 9.697 9.324 9.512 749,465 -0.16(-1.65%)
Apr 17, 2002 9.788 10.07 9.612 9.672 406,613 -0.11(-1.17%)
Apr 16, 2002 9.683 10.10 9.586 9.786 1,182,825 +0.17(+1.73%)
Apr 15, 2002 8.824 9.808 8.754 9.620 2,033,336 +0.81(+9.20%)
Apr 12, 2002 8.813 8.828 8.439 8.809 434,711 +0.13(+1.49%)
Apr 11, 2002 8.495 8.824 8.454 8.680 603,030 +0.14(+1.69%)
Apr 10, 2002 8.439 8.650 8.313 8.535 363,655 +0.08(+0.91%)
Apr 09, 2002 8.517 8.791 8.350 8.458 291,248 -0.18(-2.14%)
Apr 08, 2002 8.425 8.646 8.313 8.643 337,178 +0.13(+1.52%)
Apr 05, 2002 8.768 8.768 8.450 8.513 202,631 -0.22(-2.54%)
Apr 04, 2002 8.776 8.920 8.665 8.735 186,961 -0.07(-0.76%)
Apr 03, 2002 8.813 8.879 8.735 8.802 133,736 -0.02(-0.21%)
Apr 02, 2002 8.883 8.909 8.702 8.820 694,889 -0.13(-1.45%)
Apr 01, 2002 8.894 8.965 8.739 8.950 335,827 +0.01(+0.17%)
Mar 29, 2002 8.809 8.939 8.772 8.935 347,715 +0.00(+0.00%)
Mar 28, 2002 8.809 8.939 8.772 8.935 346,904 +0.04(+0.42%)
Mar 27, 2002 8.702 8.913 8.661 8.898 619,781 +0.16(+1.78%)
Mar 26, 2002 9.142 9.142 8.705 8.742 670,844 -0.30(-3.28%)
Mar 25, 2002 9.324 9.401 9.027 9.039 540,349 -0.16(-1.77%)
Mar 22, 2002 9.287 9.509 9.198 9.201 455,785 -0.09(-0.96%)
Mar 21, 2002 9.216 9.316 9.072 9.290 543,051 +0.06(+0.68%)
Mar 20, 2002 9.035 9.346 8.920 9.227 905,626 -0.49(-5.03%)
Mar 19, 2002 10.29 10.29 9.697 9.716 379,595 -0.57(-5.58%)
Mar 18, 2002 10.17 10.29 9.919 10.29 300,164 +0.15(+1.46%)
Mar 15, 2002 9.886 10.20 9.812 10.14 374,732 +0.03(+0.29%)
Mar 14, 2002 9.971 10.19 9.871 10.11 338,799 +0.12(+1.19%)
Mar 13, 2002 9.916 10.09 9.734 9.994 269,364 -0.01(-0.15%)
Mar 12, 2002 10.22 10.27 9.927 10.01 370,409 -0.40(-3.84%)
Mar 11, 2002 10.46 10.46 10.23 10.41 268,013 -0.06(-0.60%)
Mar 08, 2002 10.17 10.52 10.17 10.47 278,280 +0.40(+3.93%)
Mar 07, 2002 10.44 10.55 9.997 10.07 404,722 -0.35(-3.37%)
Mar 06, 2002 10.05 10.43 9.734 10.43 651,391 +0.41(+4.10%)
Mar 05, 2002 9.438 10.10 9.309 10.02 520,086 +0.35(+3.64%)
Mar 04, 2002 9.387 9.731 8.861 9.664 433,360 +0.26(+2.80%)
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.