Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	8.918	9.031	8.900	8.939	2,354,844	+0.02(+0.25%)
May 29, 2003	8.929	9.040	8.767	8.916	2,365,651	-0.01(-0.17%)
May 28, 2003	9.009	9.170	8.883	8.931	3,950,227	-0.08(-0.84%)
May 27, 2003	8.502	9.070	8.496	9.007	5,026,064	+0.61(+7.20%)
May 23, 2003	8.174	8.465	8.124	8.402	2,907,352	+0.22(+2.67%)
May 22, 2003	8.037	8.187	7.925	8.184	1,706,154	+0.15(+1.89%)
May 21, 2003	7.826	8.032	7.815	8.032	1,923,915	+0.17(+2.12%)
May 20, 2003	7.745	7.969	7.745	7.865	2,080,076	+0.08(+1.02%)
May 19, 2003	8.041	8.067	7.771	7.786	2,551,802	-0.32(-3.93%)
May 16, 2003	7.989	8.165	7.967	8.104	3,068,376	+0.07(+0.83%)
May 15, 2003	8.158	8.178	7.865	8.037	12,092,218	-0.31(-3.75%)
May 14, 2003	8.496	8.504	8.302	8.350	2,751,461	-0.14(-1.64%)
May 13, 2003	8.643	8.670	8.419	8.489	3,128,355	-0.20(-2.30%)
May 12, 2003	8.352	8.718	8.328	8.689	3,516,326	+0.35(+4.22%)
May 09, 2003	8.104	8.356	8.104	8.337	2,486,149	+0.27(+3.30%)
May 08, 2003	7.976	8.097	7.960	8.071	1,866,638	+0.04(+0.55%)
May 07, 2003	8.041	8.123	7.982	8.026	2,081,427	-0.12(-1.43%)
May 06, 2003	8.152	8.272	8.106	8.143	1,968,494	-0.01(-0.07%)
May 05, 2003	8.087	8.359	8.067	8.148	3,201,572	+0.07(+0.87%)

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.