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

Adtran Holdings Inc (NQ: ADTN )

5.740 -0.100 (-1.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
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%)
Mar 01, 2002 9.068 9.401 8.898 9.401 330,694 +0.48(+5.39%)
Feb 28, 2002 9.161 9.161 8.661 8.920 843,215 -0.04(-0.50%)
Feb 27, 2002 9.353 9.509 8.931 8.965 919,405 -0.34(-3.62%)
Feb 26, 2002 8.987 9.350 8.983 9.301 536,027 +0.13(+1.41%)
Feb 25, 2002 9.179 9.320 9.068 9.172 488,476 +0.03(+0.32%)
Feb 22, 2002 9.035 9.327 8.909 9.142 410,125 +0.11(+1.19%)
Feb 21, 2002 9.164 9.261 9.009 9.035 429,848 -0.13(-1.41%)
Feb 20, 2002 9.035 9.375 8.979 9.164 460,918 +0.11(+1.27%)
Feb 19, 2002 9.261 9.301 9.035 9.050 658,686 -0.23(-2.43%)
Feb 18, 2002 9.564 9.564 9.264 9.275 553,858 +0.00(+0.00%)
Feb 15, 2002 9.564 9.564 9.264 9.275 552,777 -0.34(-3.50%)
Feb 14, 2002 9.592 9.660 9.516 9.612 409,585 +0.02(+0.23%)
Feb 13, 2002 9.475 9.694 9.401 9.590 133,736 +0.10(+1.05%)
Feb 12, 2002 9.527 9.568 9.227 9.490 413,637 -0.09(-0.97%)
Feb 11, 2002 9.457 9.586 9.338 9.583 561,963 +0.04(+0.47%)
Feb 08, 2002 9.157 9.564 9.157 9.538 411,746 +0.37(+4.00%)
Feb 07, 2002 9.468 9.542 9.161 9.172 271,795 -0.23(-2.48%)
Feb 06, 2002 9.623 9.672 9.353 9.405 391,753 -0.22(-2.27%)
Feb 05, 2002 9.438 9.720 9.253 9.623 351,497 +0.09(+0.97%)
Feb 04, 2002 9.808 9.923 9.498 9.531 437,953 -0.38(-3.85%)
Feb 01, 2002 9.957 10.01 9.771 9.912 782,696 -0.04(-0.37%)
Jan 31, 2002 10.02 10.12 9.775 9.949 880,770 -0.07(-0.74%)
Jan 30, 2002 9.953 10.04 9.646 10.02 388,511 +0.08(+0.78%)
Jan 29, 2002 10.18 10.27 9.746 9.945 352,037 -0.20(-1.93%)
Jan 28, 2002 9.994 10.20 9.994 10.14 203,982 +0.01(+0.07%)
Jan 25, 2002 9.957 10.14 9.901 10.13 192,634 +0.14(+1.41%)
Jan 24, 2002 10.02 10.25 9.901 9.994 337,718 -0.12(-1.21%)
Jan 23, 2002 9.957 10.18 9.871 10.12 285,034 +0.15(+1.49%)
Jan 22, 2002 10.16 10.28 9.908 9.968 357,441 -0.32(-3.09%)
Jan 21, 2002 10.26 10.43 10.09 10.29 503,065 +0.00(+0.00%)
Jan 18, 2002 10.26 10.43 10.09 10.29 497,932 -0.07(-0.64%)
Jan 17, 2002 10.27 10.45 10.10 10.35 409,044 +0.11(+1.08%)
Jan 16, 2002 10.36 10.44 10.22 10.24 508,469 -0.31(-2.91%)
Jan 15, 2002 10.25 10.55 10.25 10.55 539,539 +0.25(+2.44%)
Jan 14, 2002 10.69 10.97 10.09 10.30 833,219 -0.36(-3.40%)
Jan 11, 2002 10.57 11.01 10.46 10.66 804,310 +0.03(+0.31%)
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.