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

Adtran Holdings Inc (NQ: ADTN )

5.740 -0.100 (-1.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Nov 29, 2002 12.49 12.49 12.21 12.29 386,350 -0.15(-1.19%)
Nov 27, 2002 11.84 12.49 11.74 12.44 1,215,787 +0.64(+5.46%)
Nov 26, 2002 11.50 11.87 11.42 11.79 1,733,982 +0.19(+1.66%)
Nov 25, 2002 11.66 11.91 11.42 11.60 1,455,702 -0.06(-0.51%)
Nov 22, 2002 11.38 11.74 11.24 11.66 2,983,271 +0.13(+1.12%)
Nov 21, 2002 10.50 11.59 10.50 11.53 1,843,133 +0.94(+8.84%)
Nov 20, 2002 10.09 10.73 10.09 10.59 832,138 +0.50(+4.95%)
Nov 19, 2002 10.23 10.36 10.03 10.09 477,669 -0.18(-1.80%)
Nov 18, 2002 10.36 10.49 10.11 10.28 984,787 -0.07(-0.64%)
Nov 15, 2002 10.09 10.36 9.942 10.34 847,808 +0.23(+2.23%)
Nov 14, 2002 9.705 10.15 9.705 10.12 832,949 +0.31(+3.17%)
Nov 13, 2002 9.672 10.02 9.509 9.808 1,023,422 +0.07(+0.72%)
Nov 12, 2002 9.433 9.957 9.368 9.738 787,559 +0.30(+3.18%)
Nov 11, 2002 9.753 9.757 9.346 9.438 812,145 -0.30(-3.08%)
Nov 08, 2002 9.827 9.975 9.623 9.738 746,223 -0.09(-0.90%)
Nov 07, 2002 9.994 9.997 9.609 9.827 1,052,871 -0.28(-2.78%)
Nov 06, 2002 9.968 10.16 9.712 10.11 1,185,527 +0.11(+1.15%)
Nov 05, 2002 10.03 10.12 9.694 9.994 2,007,129 -0.52(-4.93%)
Nov 04, 2002 10.01 10.79 9.964 10.51 3,826,757 +0.52(+5.19%)
Nov 01, 2002 9.327 10.10 9.279 9.994 1,754,515 +0.60(+6.34%)
Oct 31, 2002 9.342 9.601 9.183 9.398 2,121,413 -0.01(-0.08%)
Oct 30, 2002 8.698 9.409 8.594 9.405 1,642,123 +0.74(+8.50%)
Oct 29, 2002 8.709 8.709 8.450 8.668 1,256,043 +0.01(+0.09%)
Oct 28, 2002 8.561 8.817 8.480 8.661 1,076,706 +0.06(+0.65%)
Oct 25, 2002 8.328 8.639 8.291 8.606 925,132 +0.24(+2.88%)
Oct 24, 2002 8.106 8.535 8.032 8.365 1,919,322 -0.01(-0.18%)
Oct 23, 2002 8.239 8.420 7.902 8.380 1,104,191 +0.18(+2.17%)
Oct 22, 2002 8.165 8.498 8.006 8.202 1,016,938 +0.02(+0.27%)
Oct 21, 2002 7.651 8.180 7.292 8.180 1,120,145 +0.47(+6.05%)
Oct 18, 2002 7.810 7.813 7.499 7.714 1,180,934 -0.15(-1.93%)
Oct 17, 2002 7.899 7.984 7.773 7.865 1,544,771 +0.09(+1.19%)
Oct 16, 2002 8.032 8.032 7.684 7.773 1,560,530 -0.27(-3.36%)
Oct 15, 2002 7.440 8.380 7.436 8.043 2,519,381 +0.71(+9.75%)
Oct 14, 2002 7.980 8.047 7.151 7.329 3,513,827 -0.45(-5.77%)
Oct 11, 2002 7.717 8.098 7.602 7.777 1,752,454 +0.16(+2.10%)
Oct 10, 2002 7.354 7.625 7.354 7.617 1,945,799 +0.29(+3.94%)
Oct 09, 2002 7.292 7.584 7.292 7.329 1,394,913 -0.04(-0.60%)
Oct 08, 2002 7.214 7.454 7.192 7.373 2,456,160 +0.19(+2.68%)
Oct 07, 2002 7.292 7.373 7.158 7.181 2,189,767 -0.09(-1.17%)
Oct 04, 2002 6.755 7.558 6.662 7.266 4,962,753 +0.60(+8.99%)
Oct 03, 2002 6.462 6.977 6.459 6.666 5,775,799 +1.11(+19.99%)
Oct 02, 2002 5.670 5.904 5.552 5.556 1,091,193 -0.08(-1.44%)
Oct 01, 2002 5.796 5.863 5.522 5.637 1,366,814 -0.14(-2.37%)
Sep 30, 2002 5.644 5.904 5.515 5.774 934,135 +0.04(+0.78%)
Sep 27, 2002 6.159 6.159 5.563 5.730 2,521,542 -0.52(-8.35%)
Sep 26, 2002 6.292 6.381 6.214 6.252 378,244 +0.01(+0.24%)
Sep 25, 2002 6.033 6.327 6.033 6.237 699,147 +0.19(+3.06%)
Sep 24, 2002 6.108 6.322 5.978 6.052 1,274,215 -0.13(-2.10%)
Sep 23, 2002 6.259 6.303 6.096 6.181 350,146 -0.10(-1.59%)
Sep 20, 2002 6.329 6.407 6.266 6.281 1,006,912 -0.01(-0.24%)
Sep 19, 2002 6.496 6.577 6.292 6.296 641,935 -0.23(-3.46%)
Sep 18, 2002 6.607 6.655 6.488 6.522 572,500 -0.12(-1.78%)
Sep 17, 2002 7.025 7.032 6.625 6.640 473,886 -0.27(-3.85%)
Sep 16, 2002 7.029 7.029 6.906 6.906 631,128 -0.06(-0.86%)
Sep 13, 2002 6.884 7.062 6.881 6.966 646,490 +0.08(+1.13%)
Sep 12, 2002 6.903 6.984 6.866 6.888 321,913 -0.15(-2.10%)
Sep 11, 2002 6.848 7.114 6.840 7.036 198,038 +0.07(+1.06%)
Sep 10, 2002 6.847 7.003 6.847 6.962 386,009 +0.03(+0.37%)
Sep 09, 2002 6.958 7.069 6.707 6.936 411,881 -0.01(-0.11%)
Sep 06, 2002 6.814 6.977 6.777 6.944 553,588 +0.17(+2.46%)
Sep 05, 2002 6.729 6.933 6.577 6.777 1,219,839 -0.00(-0.05%)
Sep 04, 2002 6.381 6.840 6.337 6.781 859,156 +0.49(+7.76%)
Sep 03, 2002 6.422 6.459 6.133 6.292 603,840 -0.14(-2.24%)
Aug 30, 2002 6.958 7.073 6.433 6.437 1,125,278 -0.52(-7.50%)
Aug 29, 2002 7.181 7.181 6.958 6.958 562,442 -0.23(-3.14%)
Aug 28, 2002 7.277 7.310 7.184 7.184 584,658 -0.11(-1.52%)
Aug 27, 2002 7.551 7.551 7.280 7.295 225,190 -0.20(-2.71%)
Aug 26, 2002 7.347 7.521 7.295 7.499 241,266 +0.17(+2.27%)
Aug 23, 2002 7.647 7.647 7.266 7.332 412,843 -0.23(-2.99%)
Aug 22, 2002 7.599 7.680 7.495 7.558 441,735 -0.06(-0.78%)
Aug 21, 2002 7.354 7.617 7.347 7.617 301,266 +0.27(+3.73%)
Aug 20, 2002 7.347 7.398 7.236 7.343 21,343,818 +0.04(+0.56%)
Aug 16, 2002 7.125 7.310 7.058 7.303 260,321 +0.12(+1.70%)
Aug 15, 2002 7.262 7.310 6.847 7.181 263,690 -0.03(-0.36%)
Aug 14, 2002 6.814 7.262 6.810 7.206 503,065 +0.50(+7.45%)
Aug 13, 2002 7.058 7.246 6.696 6.707 308,034 -0.46(-6.40%)
Aug 12, 2002 7.144 7.236 6.873 7.166 242,022 +0.21(+2.98%)
Aug 07, 2002 6.995 7.125 6.781 6.958 622,296 +0.10(+1.40%)
Aug 06, 2002 6.603 6.966 6.418 6.862 547,179 +0.37(+5.70%)
Aug 05, 2002 6.677 6.736 6.492 6.492 380,138 -0.24(-3.63%)
Aug 02, 2002 6.918 6.918 6.574 6.736 509,166 -0.20(-2.93%)
Aug 01, 2002 6.907 7.129 6.884 6.940 571,825 +0.00(+0.00%)
Jul 31, 2002 7.103 7.103 6.914 6.940 446,599 -0.19(-2.60%)
Jul 30, 2002 7.166 7.262 6.958 7.125 405,262 -0.06(-0.88%)
Jul 29, 2002 6.755 7.269 6.666 7.188 444,437 +0.51(+7.71%)
Jul 26, 2002 6.766 6.792 6.622 6.673 1,024,819 -0.12(-1.74%)
Jul 25, 2002 6.814 6.851 6.625 6.792 836,731 -0.14(-2.03%)
Jul 24, 2002 6.854 6.933 6.618 6.933 539,042 +0.09(+1.35%)
Jul 23, 2002 7.107 7.129 6.777 6.840 869,963 -0.22(-3.09%)
Jul 22, 2002 6.918 7.218 6.855 7.058 1,156,402 +0.10(+1.44%)
Jul 19, 2002 6.884 7.236 6.759 6.958 707,588 -0.09(-1.31%)
Jul 17, 2002 7.088 7.414 6.810 7.051 710,019 +0.46(+6.96%)
Jul 12, 2002 6.433 6.866 6.429 6.592 414,988 +0.16(+2.53%)
Jul 11, 2002 6.537 6.644 6.255 6.429 670,574 -0.00(-0.06%)
Jul 10, 2002 6.758 6.773 6.422 6.433 507,658 -0.34(-4.98%)
Jul 09, 2002 6.599 6.770 6.599 6.770 491,177 +0.17(+2.58%)
Jul 08, 2002 7.110 7.110 6.599 6.599 842,675 -0.51(-7.18%)
Jul 05, 2002 6.681 7.110 6.681 7.110 214,248 +0.43(+6.37%)
Jul 04, 2002 6.474 6.699 6.066 6.685 1,261,176 +0.00(+0.00%)
Jul 03, 2002 6.474 6.699 6.066 6.685 1,259,825 +0.07(+1.12%)
Jul 02, 2002 6.958 6.995 6.514 6.611 783,777 -0.49(-6.93%)
Jul 01, 2002 7.218 7.236 6.995 7.103 901,843 +0.07(+1.01%)
Jun 28, 2002 7.032 7.495 6.958 7.032 1,165,264 -0.15(-2.07%)
Jun 27, 2002 7.210 7.366 6.936 7.181 727,581 +0.08(+1.15%)
Jun 26, 2002 6.995 7.203 6.744 7.099 1,075,026 +0.06(+0.79%)
Jun 25, 2002 7.095 7.421 7.025 7.044 890,226 -0.37(-4.94%)
Jun 21, 2002 7.099 7.414 6.992 7.410 1,475,965 +0.44(+6.32%)
Jun 20, 2002 7.088 7.421 6.966 6.970 788,910 -0.13(-1.82%)
Jun 19, 2002 7.425 7.429 7.088 7.099 599,518 -0.37(-4.96%)
Jun 18, 2002 7.736 7.839 7.466 7.469 496,041 -0.23(-2.93%)
Jun 17, 2002 7.484 7.839 7.484 7.695 265,041 +0.22(+2.97%)
Jun 14, 2002 7.225 7.588 6.951 7.473 1,228,755 +0.11(+1.51%)
Jun 12, 2002 7.366 7.384 7.169 7.362 765,675 -0.02(-0.30%)
Jun 11, 2002 7.528 7.736 7.366 7.384 1,530,540 -0.07(-0.94%)
Jun 10, 2002 7.240 7.662 7.240 7.454 1,110,418 +0.19(+2.55%)
Jun 07, 2002 7.438 7.438 7.247 7.269 2,466,426 -0.18(-2.39%)
Jun 06, 2002 8.143 8.143 7.440 7.447 1,004,780 -0.73(-8.92%)
Jun 05, 2002 8.383 8.383 8.054 8.176 297,192 -0.59(-6.75%)
May 31, 2002 8.643 8.861 8.613 8.768 423,904 +0.13(+1.50%)
May 28, 2002 8.606 8.668 8.469 8.639 383,648 +0.03(+0.30%)
May 27, 2002 8.532 8.776 8.521 8.613 172,911 +0.00(+0.00%)
May 24, 2002 8.532 8.776 8.521 8.613 167,778 -0.14(-1.61%)
May 23, 2002 8.846 8.883 8.517 8.754 275,848 -0.18(-1.99%)
May 22, 2002 9.053 9.157 8.805 8.931 180,476 -0.19(-2.11%)
May 21, 2002 9.290 9.342 9.050 9.124 189,662 -0.08(-0.84%)
May 20, 2002 9.253 9.512 9.157 9.201 350,957 -0.17(-1.82%)
May 17, 2002 9.261 9.453 9.253 9.372 246,129 +0.12(+1.32%)
May 16, 2002 9.268 9.394 9.227 9.250 472,806 -0.08(-0.83%)
May 15, 2002 9.065 9.523 9.001 9.327 660,577 +0.27(+2.98%)
May 14, 2002 8.698 9.201 8.694 9.057 336,908 +0.44(+5.16%)
May 13, 2002 8.291 8.631 8.143 8.613 249,911 +0.38(+4.58%)
May 10, 2002 8.411 8.435 8.032 8.235 318,536 -0.08(-0.98%)
May 09, 2002 8.680 8.791 8.317 8.317 239,645 -0.34(-3.97%)
May 08, 2002 8.147 8.720 8.147 8.661 907,787 +0.44(+5.41%)
May 07, 2002 8.383 8.383 8.091 8.217 328,262 -0.15(-1.81%)
May 06, 2002 8.606 8.606 8.362 8.369 623,293 -0.22(-2.54%)
May 03, 2002 8.783 8.794 8.520 8.587 286,925 -0.19(-2.19%)
May 02, 2002 8.996 9.031 8.713 8.780 538,188 -0.23(-2.51%)
May 01, 2002 9.198 9.198 8.957 9.005 593,574 -0.20(-2.13%)
Apr 30, 2002 8.891 9.261 8.831 9.201 367,978 +0.32(+3.58%)
Apr 29, 2002 8.924 9.109 8.680 8.883 270,174 -0.05(-0.58%)
Apr 26, 2002 9.065 9.216 8.905 8.935 325,290 -0.26(-2.82%)
Apr 25, 2002 8.990 9.201 8.883 9.194 325,020 +0.12(+1.35%)
Apr 24, 2002 9.035 9.268 8.991 9.072 506,307 -0.08(-0.85%)
Apr 23, 2002 9.176 9.309 9.053 9.150 221,273 -0.07(-0.80%)
Apr 22, 2002 9.494 9.494 9.027 9.224 371,490 -0.32(-3.37%)
Apr 19, 2002 9.594 9.594 9.475 9.546 221,813 +0.03(+0.35%)
Apr 18, 2002 9.623 9.697 9.324 9.512 749,465 -0.16(-1.65%)
Apr 17, 2002 9.788 10.07 9.612 9.672 406,613 -0.11(-1.17%)
Apr 16, 2002 9.683 10.10 9.586 9.786 1,182,825 +0.17(+1.73%)
Apr 15, 2002 8.824 9.808 8.754 9.620 2,033,336 +0.81(+9.20%)
Apr 12, 2002 8.813 8.828 8.439 8.809 434,711 +0.13(+1.49%)
Apr 11, 2002 8.495 8.824 8.454 8.680 603,030 +0.14(+1.69%)
Apr 10, 2002 8.439 8.650 8.313 8.535 363,655 +0.08(+0.91%)
Apr 09, 2002 8.517 8.791 8.350 8.458 291,248 -0.18(-2.14%)
Apr 08, 2002 8.425 8.646 8.313 8.643 337,178 +0.13(+1.52%)
Apr 05, 2002 8.768 8.768 8.450 8.513 202,631 -0.22(-2.54%)
Apr 04, 2002 8.776 8.920 8.665 8.735 186,961 -0.07(-0.76%)
Apr 03, 2002 8.813 8.879 8.735 8.802 133,736 -0.02(-0.21%)
Apr 02, 2002 8.883 8.909 8.702 8.820 694,889 -0.13(-1.45%)
Apr 01, 2002 8.894 8.965 8.739 8.950 335,827 +0.01(+0.17%)
Mar 29, 2002 8.809 8.939 8.772 8.935 347,715 +0.00(+0.00%)
Mar 28, 2002 8.809 8.939 8.772 8.935 346,904 +0.04(+0.42%)
Mar 27, 2002 8.702 8.913 8.661 8.898 619,781 +0.16(+1.78%)
Mar 26, 2002 9.142 9.142 8.705 8.742 670,844 -0.30(-3.28%)
Mar 25, 2002 9.324 9.401 9.027 9.039 540,349 -0.16(-1.77%)
Mar 22, 2002 9.287 9.509 9.198 9.201 455,785 -0.09(-0.96%)
Mar 21, 2002 9.216 9.316 9.072 9.290 543,051 +0.06(+0.68%)
Mar 20, 2002 9.035 9.346 8.920 9.227 905,626 -0.49(-5.03%)
Mar 19, 2002 10.29 10.29 9.697 9.716 379,595 -0.57(-5.58%)
Mar 18, 2002 10.17 10.29 9.919 10.29 300,164 +0.15(+1.46%)
Mar 15, 2002 9.886 10.20 9.812 10.14 374,732 +0.03(+0.29%)
Mar 14, 2002 9.971 10.19 9.871 10.11 338,799 +0.12(+1.19%)
Mar 13, 2002 9.916 10.09 9.734 9.994 269,364 -0.01(-0.15%)
Mar 12, 2002 10.22 10.27 9.927 10.01 370,409 -0.40(-3.84%)
Mar 11, 2002 10.46 10.46 10.23 10.41 268,013 -0.06(-0.60%)
Mar 08, 2002 10.17 10.52 10.17 10.47 278,280 +0.40(+3.93%)
Mar 07, 2002 10.44 10.55 9.997 10.07 404,722 -0.35(-3.37%)
Mar 06, 2002 10.05 10.43 9.734 10.43 651,391 +0.41(+4.10%)
Mar 05, 2002 9.438 10.10 9.309 10.02 520,086 +0.35(+3.64%)
Mar 04, 2002 9.387 9.731 8.861 9.664 433,360 +0.26(+2.80%)
Mar 01, 2002 9.068 9.401 8.898 9.401 330,694 +0.48(+5.39%)
Feb 28, 2002 9.161 9.161 8.661 8.920 843,215 -0.04(-0.50%)
Feb 27, 2002 9.353 9.509 8.931 8.965 919,405 -0.34(-3.62%)
Feb 26, 2002 8.987 9.350 8.983 9.301 536,027 +0.13(+1.41%)
Feb 25, 2002 9.179 9.320 9.068 9.172 488,476 +0.03(+0.32%)
Feb 22, 2002 9.035 9.327 8.909 9.142 410,125 +0.11(+1.19%)
Feb 21, 2002 9.164 9.261 9.009 9.035 429,848 -0.13(-1.41%)
Feb 20, 2002 9.035 9.375 8.979 9.164 460,918 +0.11(+1.27%)
Feb 19, 2002 9.261 9.301 9.035 9.050 658,686 -0.23(-2.43%)
Feb 18, 2002 9.564 9.564 9.264 9.275 553,858 +0.00(+0.00%)
Feb 15, 2002 9.564 9.564 9.264 9.275 552,777 -0.34(-3.50%)
Feb 14, 2002 9.592 9.660 9.516 9.612 409,585 +0.02(+0.23%)
Feb 13, 2002 9.475 9.694 9.401 9.590 133,736 +0.10(+1.05%)
Feb 12, 2002 9.527 9.568 9.227 9.490 413,637 -0.09(-0.97%)
Feb 11, 2002 9.457 9.586 9.338 9.583 561,963 +0.04(+0.47%)
Feb 08, 2002 9.157 9.564 9.157 9.538 411,746 +0.37(+4.00%)
Feb 07, 2002 9.468 9.542 9.161 9.172 271,795 -0.23(-2.48%)
Feb 06, 2002 9.623 9.672 9.353 9.405 391,753 -0.22(-2.27%)
Feb 05, 2002 9.438 9.720 9.253 9.623 351,497 +0.09(+0.97%)
Feb 04, 2002 9.808 9.923 9.498 9.531 437,953 -0.38(-3.85%)
Feb 01, 2002 9.957 10.01 9.771 9.912 782,696 -0.04(-0.37%)
Jan 31, 2002 10.02 10.12 9.775 9.949 880,770 -0.07(-0.74%)
Jan 30, 2002 9.953 10.04 9.646 10.02 388,511 +0.08(+0.78%)
Jan 29, 2002 10.18 10.27 9.746 9.945 352,037 -0.20(-1.93%)
Jan 28, 2002 9.994 10.20 9.994 10.14 203,982 +0.01(+0.07%)
Jan 25, 2002 9.957 10.14 9.901 10.13 192,634 +0.14(+1.41%)
Jan 24, 2002 10.02 10.25 9.901 9.994 337,718 -0.12(-1.21%)
Jan 23, 2002 9.957 10.18 9.871 10.12 285,034 +0.15(+1.49%)
Jan 22, 2002 10.16 10.28 9.908 9.968 357,441 -0.32(-3.09%)
Jan 21, 2002 10.26 10.43 10.09 10.29 503,065 +0.00(+0.00%)
Jan 18, 2002 10.26 10.43 10.09 10.29 497,932 -0.07(-0.64%)
Jan 17, 2002 10.27 10.45 10.10 10.35 409,044 +0.11(+1.08%)
Jan 16, 2002 10.36 10.44 10.22 10.24 508,469 -0.31(-2.91%)
Jan 15, 2002 10.25 10.55 10.25 10.55 539,539 +0.25(+2.44%)
Jan 14, 2002 10.69 10.97 10.09 10.30 833,219 -0.36(-3.40%)
Jan 11, 2002 10.57 11.01 10.46 10.66 804,310 +0.03(+0.31%)
Jan 10, 2002 10.66 10.73 10.57 10.63 450,381 +1.18(+12.50%)
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.