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 (%)
Jun 28, 2002 7.034 7.497 6.960 7.033 1,165,054 -0.15(-2.07%)
Jun 27, 2002 7.211 7.367 6.938 7.182 727,449 +0.08(+1.15%)
Jun 26, 2002 6.997 7.204 6.745 7.100 1,074,831 +0.06(+0.79%)
Jun 25, 2002 7.097 7.422 7.026 7.045 890,065 -0.37(-4.94%)
Jun 21, 2002 7.100 7.415 6.993 7.411 1,475,699 +0.44(+6.32%)
Jun 20, 2002 7.089 7.422 6.967 6.971 788,768 -0.13(-1.82%)
Jun 19, 2002 7.426 7.430 7.089 7.100 599,409 -0.37(-4.96%)
Jun 18, 2002 7.737 7.840 7.467 7.471 495,951 -0.23(-2.93%)
Jun 17, 2002 7.485 7.841 7.485 7.696 264,993 +0.22(+2.97%)
Jun 14, 2002 7.226 7.589 6.952 7.474 1,228,533 +0.11(+1.51%)
Jun 12, 2002 7.367 7.385 7.171 7.363 765,537 -0.02(-0.30%)
Jun 11, 2002 7.530 7.737 7.367 7.385 1,530,264 -0.07(-0.94%)
Jun 10, 2002 7.241 7.663 7.241 7.456 1,110,218 +0.19(+2.55%)
Jun 07, 2002 7.439 7.439 7.248 7.271 2,465,981 -0.18(-2.39%)
Jun 06, 2002 8.145 8.145 7.441 7.448 1,004,599 -0.73(-8.92%)
Jun 05, 2002 8.385 8.385 8.056 8.178 297,138 -0.59(-6.75%)
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%)
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.