Indicators

Adtran Holdings Inc (NQ: ADTN )

4.740 +0.120 (+2.60%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	23.70	24.06	23.25	23.33	974,350	-0.43(-1.80%)
Dec 30, 2003	23.73	24.02	23.55	23.76	828,519	+0.07(+0.29%)
Dec 29, 2003	23.18	23.76	22.93	23.69	947,523	+0.62(+2.70%)
Dec 26, 2003	22.99	23.59	22.99	23.07	279,523	-0.14(-0.58%)
Dec 24, 2003	23.18	23.82	23.18	23.20	529,251	-0.24(-1.02%)
Dec 23, 2003	23.67	24.08	23.25	23.44	1,864,115	-0.21(-0.89%)
Dec 22, 2003	24.36	24.38	23.49	23.65	949,734	-0.35(-1.47%)
Dec 19, 2003	24.23	24.29	23.72	24.00	1,360,769	-0.34(-1.39%)
Dec 18, 2003	23.29	24.49	23.18	24.34	2,309,276	+1.19(+5.12%)
Dec 17, 2003	23.50	23.70	22.80	23.16	1,260,131	-0.45(-1.91%)
Dec 16, 2003	23.99	24.19	23.06	23.61	1,683,635	+11.57(+96.07%)
Dec 11, 2003	11.86	12.10	11.82	12.04	1,835,655	+0.11(+0.93%)
Dec 10, 2003	12.01	12.14	11.72	11.93	2,993,885	-0.15(-1.26%)
Dec 09, 2003	12.43	12.60	12.01	12.08	1,785,584	-0.34(-2.76%)
Dec 08, 2003	12.56	12.64	12.18	12.42	2,169,211	-0.15(-1.16%)
Dec 05, 2003	12.68	12.61	12.37	12.57	908,973	-0.11(-0.84%)
Dec 04, 2003	12.80	13.01	12.49	12.68	2,380,771	-0.10(-0.81%)
Dec 03, 2003	13.17	13.28	12.74	12.78	2,079,883	-0.32(-2.43%)
Dec 02, 2003	12.88	13.10	12.82	13.10	3,647,530	+0.31(+2.42%)

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.