Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adtran Holdings Inc (NQ: ADTN )

5.910 -0.010 (-0.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
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%)
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.