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 (%)
Aug 30, 2002 6.960 7.074 6.434 6.438 1,125,075 -0.52(-7.50%)
Aug 29, 2002 7.182 7.182 6.960 6.960 562,340 -0.23(-3.14%)
Aug 28, 2002 7.278 7.311 7.186 7.186 584,553 -0.11(-1.52%)
Aug 27, 2002 7.552 7.552 7.282 7.297 225,150 -0.20(-2.71%)
Aug 26, 2002 7.348 7.522 7.297 7.500 241,222 +0.17(+2.27%)
Aug 23, 2002 7.648 7.648 7.267 7.334 412,768 -0.23(-2.99%)
Aug 22, 2002 7.600 7.682 7.497 7.559 441,656 -0.06(-0.78%)
Aug 21, 2002 7.355 7.619 7.348 7.619 301,212 +0.27(+3.73%)
Aug 20, 2002 7.348 7.400 7.238 7.345 21,339,966 +0.04(+0.56%)
Aug 16, 2002 7.126 7.311 7.060 7.304 260,274 +0.12(+1.70%)
Aug 15, 2002 7.263 7.311 6.849 7.182 263,643 -0.03(-0.36%)
Aug 14, 2002 6.815 7.263 6.812 7.208 502,974 +0.50(+7.45%)
Aug 13, 2002 7.060 7.248 6.697 6.708 307,978 -0.46(-6.40%)
Aug 12, 2002 7.145 7.237 6.875 7.167 241,979 +0.21(+2.98%)
Aug 07, 2002 6.997 7.126 6.782 6.960 622,184 +0.10(+1.40%)
Aug 06, 2002 6.604 6.967 6.419 6.863 547,081 +0.37(+5.70%)
Aug 05, 2002 6.678 6.738 6.493 6.493 380,070 -0.24(-3.63%)
Aug 02, 2002 6.919 6.919 6.575 6.738 509,074 -0.20(-2.93%)
Aug 01, 2002 6.908 7.130 6.886 6.941 571,722 +0.00(+0.00%)
Jul 31, 2002 7.104 7.104 6.915 6.941 446,518 -0.19(-2.60%)
Jul 30, 2002 7.167 7.263 6.960 7.126 405,189 -0.06(-0.88%)
Jul 29, 2002 6.756 7.271 6.668 7.189 444,357 +0.51(+7.71%)
Jul 26, 2002 6.767 6.793 6.623 6.675 1,024,634 -0.12(-1.74%)
Jul 25, 2002 6.815 6.852 6.627 6.793 836,580 -0.14(-2.03%)
Jul 24, 2002 6.856 6.934 6.619 6.934 538,944 +0.09(+1.35%)
Jul 23, 2002 7.108 7.130 6.778 6.841 869,806 -0.22(-3.09%)
Jul 22, 2002 6.919 7.219 6.856 7.060 1,156,193 +0.10(+1.44%)
Jul 19, 2002 6.886 7.237 6.760 6.960 707,460 -0.09(-1.31%)
Jul 17, 2002 7.089 7.415 6.812 7.052 709,891 +0.46(+6.96%)
Jul 12, 2002 6.434 6.867 6.430 6.593 414,913 +0.16(+2.53%)
Jul 11, 2002 6.538 6.645 6.256 6.430 670,453 -0.00(-0.06%)
Jul 10, 2002 6.759 6.775 6.423 6.434 507,567 -0.34(-4.98%)
Jul 09, 2002 6.601 6.771 6.601 6.771 491,089 +0.17(+2.58%)
Jul 08, 2002 7.111 7.111 6.601 6.601 842,523 -0.51(-7.18%)
Jul 05, 2002 6.682 7.111 6.682 7.111 214,210 +0.43(+6.37%)
Jul 04, 2002 6.475 6.701 6.068 6.686 1,260,948 +0.00(+0.00%)
Jul 03, 2002 6.475 6.701 6.068 6.686 1,259,598 +0.07(+1.12%)
Jul 02, 2002 6.960 6.997 6.515 6.612 783,635 -0.49(-6.93%)
Jul 01, 2002 7.219 7.237 6.997 7.104 901,681 +0.07(+1.01%)
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%)
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.