Skip to main content

Adtran Holdings Inc (NQ: ADTN )

6.075 -0.305 (-4.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 8.811 8.940 8.774 8.937 347,652 +0.00(+0.00%)
Mar 28, 2002 8.811 8.940 8.774 8.937 346,841 +0.04(+0.42%)
Mar 27, 2002 8.703 8.914 8.663 8.900 619,669 +0.16(+1.78%)
Mar 26, 2002 9.144 9.144 8.707 8.744 670,723 -0.30(-3.28%)
Mar 25, 2002 9.325 9.403 9.029 9.040 540,252 -0.16(-1.77%)
Mar 22, 2002 9.288 9.510 9.199 9.203 455,702 -0.09(-0.96%)
Mar 21, 2002 9.218 9.318 9.074 9.292 542,953 +0.06(+0.68%)
Mar 20, 2002 9.037 9.347 8.922 9.229 905,462 -0.49(-5.03%)
Mar 19, 2002 10.29 10.29 9.699 9.718 379,527 -0.57(-5.58%)
Mar 18, 2002 10.18 10.29 9.921 10.29 300,110 +0.15(+1.46%)
Mar 15, 2002 9.888 10.20 9.814 10.14 374,664 +0.03(+0.29%)
Mar 14, 2002 9.973 10.19 9.873 10.11 338,738 +0.12(+1.19%)
Mar 13, 2002 9.918 10.09 9.736 9.995 269,315 -0.01(-0.15%)
Mar 12, 2002 10.22 10.27 9.929 10.01 370,342 -0.40(-3.84%)
Mar 11, 2002 10.46 10.46 10.24 10.41 267,965 -0.06(-0.60%)
Mar 08, 2002 10.18 10.52 10.18 10.47 278,229 +0.40(+3.93%)
Mar 07, 2002 10.44 10.55 9.999 10.08 404,648 -0.35(-3.37%)
Mar 06, 2002 10.05 10.43 9.736 10.43 651,274 +0.41(+4.10%)
Mar 05, 2002 9.440 10.11 9.310 10.02 519,992 +0.35(+3.64%)
Mar 04, 2002 9.388 9.732 8.863 9.666 433,282 +0.26(+2.80%)
Mar 01, 2002 9.070 9.403 8.900 9.403 330,634 +0.48(+5.39%)
Feb 28, 2002 9.162 9.162 8.663 8.922 843,063 -0.04(-0.50%)
Feb 27, 2002 9.355 9.510 8.933 8.966 919,239 -0.34(-3.62%)
Feb 26, 2002 8.988 9.351 8.985 9.303 535,930 +0.13(+1.41%)
Feb 25, 2002 9.181 9.321 9.070 9.173 488,388 +0.03(+0.32%)
Feb 22, 2002 9.037 9.329 8.911 9.144 410,051 +0.11(+1.19%)
Feb 21, 2002 9.166 9.262 9.011 9.037 429,770 -0.13(-1.41%)
Feb 20, 2002 9.037 9.377 8.981 9.166 460,835 +0.11(+1.27%)
Feb 19, 2002 9.262 9.303 9.037 9.051 658,567 -0.23(-2.43%)
Feb 18, 2002 9.566 9.566 9.266 9.277 553,758 +0.00(+0.00%)
Feb 15, 2002 9.566 9.566 9.266 9.277 552,678 -0.34(-3.50%)
Feb 14, 2002 9.594 9.662 9.518 9.614 409,511 +0.02(+0.23%)
Feb 13, 2002 9.477 9.695 9.403 9.592 133,712 +0.10(+1.05%)
Feb 12, 2002 9.529 9.570 9.229 9.492 413,563 -0.09(-0.97%)
Feb 11, 2002 9.459 9.588 9.340 9.584 561,862 +0.04(+0.47%)
Feb 08, 2002 9.159 9.566 9.159 9.540 411,672 +0.37(+4.00%)
Feb 07, 2002 9.470 9.544 9.162 9.173 271,746 -0.23(-2.48%)
Feb 06, 2002 9.625 9.673 9.355 9.407 391,682 -0.22(-2.27%)
Feb 05, 2002 9.440 9.721 9.255 9.625 351,434 +0.09(+0.97%)
Feb 04, 2002 9.810 9.925 9.499 9.533 437,874 -0.38(-3.85%)
Feb 01, 2002 9.958 10.01 9.773 9.914 782,555 -0.04(-0.37%)
Jan 31, 2002 10.02 10.12 9.777 9.951 880,611 -0.07(-0.74%)
Jan 30, 2002 9.955 10.04 9.647 10.02 388,441 +0.08(+0.78%)
Jan 29, 2002 10.18 10.27 9.747 9.947 351,974 -0.20(-1.93%)
Jan 28, 2002 9.995 10.20 9.995 10.14 203,945 +0.01(+0.07%)
Jan 25, 2002 9.958 10.14 9.903 10.14 192,599 +0.14(+1.41%)
Jan 24, 2002 10.02 10.25 9.903 9.995 337,657 -0.12(-1.21%)
Jan 23, 2002 9.958 10.18 9.873 10.12 284,983 +0.15(+1.49%)
Jan 22, 2002 10.17 10.28 9.910 9.969 357,376 -0.32(-3.09%)
Jan 21, 2002 10.26 10.43 10.09 10.29 502,974 +0.00(+0.00%)
Jan 18, 2002 10.26 10.43 10.09 10.29 497,842 -0.07(-0.64%)
Jan 17, 2002 10.27 10.45 10.10 10.35 408,970 +0.11(+1.08%)
Jan 16, 2002 10.37 10.44 10.22 10.24 508,377 -0.31(-2.91%)
Jan 15, 2002 10.25 10.55 10.25 10.55 539,441 +0.25(+2.44%)
Jan 14, 2002 10.69 10.98 10.09 10.30 833,069 -0.36(-3.40%)
Jan 11, 2002 10.57 11.01 10.46 10.66 804,165 +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.