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 (%)
May 31, 2002 8.644 8.863 8.614 8.770 423,827 +0.13(+1.50%)
May 28, 2002 8.607 8.670 8.470 8.640 383,579 +0.03(+0.30%)
May 27, 2002 8.533 8.777 8.522 8.614 172,880 +0.00(+0.00%)
May 24, 2002 8.533 8.777 8.522 8.614 167,748 -0.14(-1.61%)
May 23, 2002 8.848 8.885 8.518 8.755 275,798 -0.18(-1.99%)
May 22, 2002 9.055 9.159 8.807 8.933 180,444 -0.19(-2.11%)
May 21, 2002 9.292 9.343 9.051 9.125 189,628 -0.08(-0.84%)
May 20, 2002 9.255 9.514 9.159 9.203 350,893 -0.17(-1.82%)
May 17, 2002 9.262 9.455 9.255 9.373 246,084 +0.12(+1.32%)
May 16, 2002 9.270 9.395 9.229 9.251 472,720 -0.08(-0.83%)
May 15, 2002 9.066 9.525 9.003 9.329 660,458 +0.27(+2.98%)
May 14, 2002 8.700 9.203 8.696 9.059 336,847 +0.44(+5.16%)
May 13, 2002 8.292 8.633 8.144 8.614 249,866 +0.38(+4.58%)
May 10, 2002 8.413 8.437 8.033 8.237 318,478 -0.08(-0.98%)
May 09, 2002 8.681 8.792 8.318 8.318 239,601 -0.34(-3.97%)
May 08, 2002 8.148 8.722 8.148 8.663 907,623 +0.44(+5.41%)
May 07, 2002 8.385 8.385 8.093 8.218 328,203 -0.15(-1.81%)
May 06, 2002 8.607 8.607 8.363 8.370 623,181 -0.22(-2.54%)
May 03, 2002 8.785 8.796 8.522 8.589 286,873 -0.19(-2.19%)
May 02, 2002 8.998 9.033 8.715 8.781 538,091 -0.23(-2.51%)
May 01, 2002 9.199 9.200 8.959 9.007 593,467 -0.20(-2.13%)
Apr 30, 2002 8.892 9.262 8.833 9.203 367,911 +0.32(+3.58%)
Apr 29, 2002 8.925 9.111 8.681 8.885 270,126 -0.05(-0.58%)
Apr 26, 2002 9.066 9.218 8.907 8.937 325,231 -0.26(-2.82%)
Apr 25, 2002 8.992 9.203 8.885 9.196 324,961 +0.12(+1.35%)
Apr 24, 2002 9.037 9.270 8.992 9.074 506,216 -0.08(-0.85%)
Apr 23, 2002 9.177 9.310 9.055 9.151 221,233 -0.07(-0.80%)
Apr 22, 2002 9.496 9.496 9.029 9.225 371,423 -0.32(-3.37%)
Apr 19, 2002 9.596 9.596 9.477 9.547 221,773 +0.03(+0.35%)
Apr 18, 2002 9.625 9.699 9.325 9.514 749,329 -0.16(-1.65%)
Apr 17, 2002 9.790 10.07 9.614 9.673 406,539 -0.11(-1.17%)
Apr 16, 2002 9.684 10.10 9.588 9.788 1,182,612 +0.17(+1.73%)
Apr 15, 2002 8.826 9.810 8.755 9.621 2,032,969 +0.81(+9.20%)
Apr 12, 2002 8.814 8.829 8.441 8.811 434,632 +0.13(+1.49%)
Apr 11, 2002 8.496 8.826 8.455 8.681 602,921 +0.14(+1.69%)
Apr 10, 2002 8.441 8.652 8.315 8.537 363,589 +0.08(+0.91%)
Apr 09, 2002 8.518 8.792 8.352 8.459 291,195 -0.18(-2.14%)
Apr 08, 2002 8.426 8.648 8.315 8.644 337,117 +0.13(+1.52%)
Apr 05, 2002 8.770 8.770 8.452 8.515 202,594 -0.22(-2.54%)
Apr 04, 2002 8.777 8.922 8.667 8.737 186,927 -0.07(-0.76%)
Apr 03, 2002 8.814 8.881 8.737 8.803 133,712 -0.02(-0.21%)
Apr 02, 2002 8.885 8.911 8.703 8.822 694,764 -0.13(-1.45%)
Apr 01, 2002 8.896 8.966 8.740 8.951 335,766 +0.01(+0.17%)
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%)
Jan 10, 2002 10.66 10.73 10.57 10.63 450,300 +1.18(+12.50%)
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.