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

Adtran Holdings Inc (NQ: ADTN )

5.975 +0.055 (+0.93%)
Streaming Delayed Price Updated: 1:31 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 (%)
Aug 29, 2003 10.06 10.25 10.01 10.15 3,173,204 +0.10(+1.01%)
Aug 28, 2003 9.633 10.09 9.633 10.05 2,364,030 +0.38(+3.88%)
Aug 27, 2003 9.645 9.792 9.561 9.672 1,059,085 +0.01(+0.13%)
Aug 26, 2003 9.538 9.709 9.494 9.659 1,161,211 -0.05(-0.48%)
Aug 25, 2003 9.808 9.810 9.527 9.705 1,337,906 -0.10(-1.06%)
Aug 22, 2003 10.18 10.40 9.694 9.808 2,532,619 -0.23(-2.25%)
Aug 21, 2003 9.718 10.04 9.683 10.03 1,645,365 +0.36(+3.69%)
Aug 20, 2003 9.790 9.821 9.607 9.677 1,266,039 -0.11(-1.17%)
Aug 19, 2003 9.448 9.873 9.436 9.792 2,594,489 +0.36(+3.79%)
Aug 18, 2003 8.848 9.496 8.848 9.435 2,035,227 +0.63(+7.12%)
Aug 15, 2003 8.937 9.022 8.768 8.807 228,297 -0.11(-1.25%)
Aug 14, 2003 8.742 9.013 8.628 8.918 1,488,933 +0.32(+3.72%)
Aug 13, 2003 8.668 8.726 8.550 8.598 856,994 -0.06(-0.64%)
Aug 12, 2003 8.578 8.828 8.550 8.654 1,326,558 +0.09(+1.08%)
Aug 11, 2003 8.370 8.607 8.369 8.561 1,883,659 +0.18(+2.12%)
Aug 08, 2003 8.409 8.420 8.276 8.383 1,860,964 -0.01(-0.11%)
Aug 07, 2003 8.537 8.598 8.298 8.393 1,374,109 -0.15(-1.71%)
Aug 06, 2003 8.606 8.659 8.430 8.539 2,081,967 -0.11(-1.22%)
Aug 05, 2003 8.868 8.916 8.618 8.644 2,318,641 -0.21(-2.34%)
Aug 04, 2003 8.757 8.952 8.652 8.852 1,975,518 +0.09(+1.01%)
Aug 01, 2003 9.013 9.094 8.744 8.763 1,528,379 -0.28(-3.05%)
Jul 31, 2003 8.948 9.253 8.939 9.039 3,587,652 +0.12(+1.37%)
Jul 30, 2003 9.126 9.159 8.887 8.916 2,253,799 -0.10(-1.11%)
Jul 29, 2003 8.985 9.181 8.939 9.016 2,608,268 -0.31(-3.35%)
Jul 28, 2003 9.089 9.383 9.059 9.329 2,728,496 +0.28(+3.13%)
Jul 25, 2003 8.879 9.087 8.857 9.046 1,540,537 +0.17(+1.87%)
Jul 24, 2003 8.959 9.109 8.846 8.880 2,873,310 -0.03(-0.33%)
Jul 23, 2003 9.077 9.157 8.846 8.909 2,168,423 -0.16(-1.74%)
Jul 22, 2003 8.715 9.231 8.698 9.066 5,027,685 +0.34(+3.90%)
Jul 21, 2003 9.201 9.246 8.648 8.726 3,615,480 -0.43(-4.75%)
Jul 18, 2003 8.948 9.207 8.752 9.161 3,498,765 +0.23(+2.59%)
Jul 17, 2003 9.300 9.340 8.878 8.929 5,598,294 -0.64(-6.73%)
Jul 16, 2003 9.792 9.855 9.531 9.573 5,806,599 -0.10(-1.07%)
Jul 15, 2003 11.50 11.50 9.507 9.677 29,763,008 -1.15(-10.65%)
Jul 14, 2003 10.56 10.94 10.55 10.83 1,738,845 +0.37(+3.56%)
Jul 11, 2003 10.41 10.55 10.40 10.46 793,233 +0.03(+0.27%)
Jul 10, 2003 10.66 10.68 10.40 10.43 1,176,071 -0.29(-2.74%)
Jul 09, 2003 10.77 10.97 10.71 10.72 1,315,211 -0.06(-0.52%)
Jul 08, 2003 10.77 10.93 10.68 10.78 1,727,228 +0.01(+0.05%)
Jul 07, 2003 10.37 10.83 10.36 10.77 2,641,770 +0.47(+4.54%)
Jul 03, 2003 10.05 10.35 10.01 10.31 1,271,713 +0.19(+1.90%)
Jul 02, 2003 9.827 10.13 9.799 10.11 2,053,599 +0.24(+2.44%)
Jul 01, 2003 9.531 9.873 9.381 9.873 1,848,806 +0.32(+3.35%)
Jun 30, 2003 9.694 9.760 9.422 9.553 2,898,976 -0.16(-1.62%)
Jun 27, 2003 9.794 9.947 9.692 9.710 1,885,010 -0.07(-0.70%)
Jun 26, 2003 9.747 9.808 9.568 9.779 1,664,547 +0.05(+0.49%)
Jun 25, 2003 9.557 9.984 9.520 9.731 2,430,223 +0.16(+1.70%)
Jun 24, 2003 9.651 9.811 9.462 9.568 2,175,988 -0.12(-1.22%)
Jun 23, 2003 9.836 9.890 9.531 9.686 2,491,553 -0.17(-1.76%)
Jun 20, 2003 10.07 10.10 9.781 9.860 2,200,304 -0.17(-1.73%)
Jun 19, 2003 10.16 10.41 10.02 10.03 1,543,239 -0.15(-1.49%)
Jun 18, 2003 9.958 10.20 9.919 10.19 2,004,697 +0.18(+1.81%)
Jun 17, 2003 9.916 10.13 9.801 10.00 2,214,353 +0.11(+1.07%)
Jun 16, 2003 9.927 9.981 9.792 9.899 1,396,804 -0.01(-0.13%)
Jun 13, 2003 10.21 10.23 9.746 9.912 1,672,382 -0.31(-3.06%)
Jun 12, 2003 10.15 10.27 10.01 10.22 1,987,947 +0.05(+0.45%)
Jun 11, 2003 9.860 10.21 9.703 10.18 1,615,916 +0.32(+3.23%)
Jun 10, 2003 9.847 9.964 9.640 9.860 1,668,600 +0.03(+0.32%)
Jun 09, 2003 9.938 9.947 9.716 9.829 2,211,381 -0.19(-1.85%)
Jun 06, 2003 10.04 10.34 9.957 10.01 5,958,977 +0.05(+0.46%)
Jun 05, 2003 9.568 9.992 9.566 9.968 3,403,663 +0.29(+2.98%)
Jun 04, 2003 9.263 9.705 9.263 9.679 5,381,073 +0.43(+4.68%)
Jun 03, 2003 8.885 9.285 8.885 9.246 3,426,088 +0.27(+3.03%)
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.