Skip to main content

Adtran Holdings Inc (NQ: ADTN )

5.440 +0.120 (+2.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 14.18 14.48 14.18 14.36 1,074,925 +0.18(+1.27%)
Dec 30, 2004 14.14 14.35 14.05 14.18 953,593 +0.02(+0.16%)
Dec 29, 2004 14.10 14.24 14.03 14.15 1,051,459 +0.13(+0.91%)
Dec 28, 2004 14.11 14.24 13.89 14.03 1,208,524 -0.13(-0.90%)
Dec 27, 2004 14.30 14.33 13.98 14.15 857,860 -0.03(-0.21%)
Dec 23, 2004 14.21 14.36 14.07 14.18 712,261 +0.04(+0.27%)
Dec 22, 2004 13.92 14.36 13.85 14.15 1,644,388 +0.22(+1.62%)
Dec 21, 2004 13.87 14.15 13.73 13.92 1,799,853 +0.18(+1.31%)
Dec 20, 2004 13.90 13.94 13.61 13.74 1,837,053 +0.02(+0.16%)
Dec 17, 2004 14.00 14.18 13.65 13.72 2,861,979 -0.32(-2.24%)
Dec 16, 2004 14.24 14.83 13.95 14.03 4,289,968 +0.16(+1.14%)
Dec 15, 2004 13.81 14.03 13.73 13.88 3,315,309 +0.20(+1.48%)
Dec 14, 2004 14.09 14.14 13.55 13.67 12,118,578 -2.69(-16.41%)
Dec 13, 2004 16.41 16.57 16.28 16.36 717,861 -0.04(-0.27%)
Dec 10, 2004 16.33 16.49 16.08 16.40 952,126 -0.04(-0.23%)
Dec 09, 2004 16.23 16.70 15.90 16.44 1,759,053 -0.03(-0.18%)
Dec 08, 2004 17.05 17.05 16.45 16.47 1,138,258 -0.41(-2.44%)
Dec 07, 2004 17.52 17.62 16.88 16.88 802,794 -0.72(-4.09%)
Dec 06, 2004 17.86 17.97 17.29 17.60 782,794 -0.30(-1.68%)
Dec 03, 2004 18.11 18.29 17.87 17.90 1,059,858 -0.07(-0.42%)
Dec 02, 2004 17.70 18.26 17.69 17.98 876,260 +0.24(+1.35%)
Dec 01, 2004 16.88 17.89 16.88 17.74 1,405,989 +0.93(+5.53%)
Nov 30, 2004 16.80 17.21 16.80 16.81 1,101,058 -0.08(-0.49%)
Nov 29, 2004 17.11 17.29 16.71 16.89 1,462,522 -0.11(-0.66%)
Nov 26, 2004 17.24 17.24 17.00 17.00 53,066 -0.19(-1.09%)
Nov 24, 2004 17.07 17.24 17.03 17.19 425,196 +0.26(+1.55%)
Nov 23, 2004 17.01 17.09 16.76 16.93 435,996 -0.13(-0.75%)
Nov 22, 2004 16.86 17.14 16.66 17.06 812,260 +0.09(+0.53%)
Nov 19, 2004 17.47 17.65 16.89 16.97 681,195 -0.55(-3.13%)
Nov 18, 2004 17.63 17.77 17.42 17.51 422,263 -0.20(-1.14%)
Nov 17, 2004 17.58 17.93 17.47 17.72 819,727 +0.23(+1.33%)
Nov 16, 2004 17.52 17.63 17.29 17.48 935,859 -0.10(-0.60%)
Nov 15, 2004 16.85 17.85 16.85 17.59 1,780,253 +0.68(+4.00%)
Nov 12, 2004 16.52 17.09 16.40 16.91 2,213,850 +0.81(+5.03%)
Nov 11, 2004 15.93 16.13 15.79 16.10 1,375,323 +0.46(+2.97%)
Nov 10, 2004 15.64 15.76 15.44 15.64 1,637,721 +0.00(+0.00%)
Nov 09, 2004 16.20 16.20 15.61 15.64 1,444,522 -0.40(-2.48%)
Nov 08, 2004 16.13 16.43 15.95 16.04 844,127 -0.19(-1.16%)
Nov 05, 2004 16.34 16.46 16.06 16.22 1,219,191 +0.06(+0.37%)
Nov 04, 2004 16.31 16.31 15.60 16.16 2,091,318 -0.22(-1.37%)
Nov 03, 2004 16.64 16.91 16.25 16.39 953,593 +0.09(+0.55%)
Nov 02, 2004 16.05 16.67 16.05 16.30 1,055,992 +0.20(+1.26%)
Nov 01, 2004 16.21 16.28 16.00 16.10 1,067,192 -0.11(-0.65%)
Oct 29, 2004 15.96 16.37 15.75 16.20 1,503,055 +0.22(+1.41%)
Oct 28, 2004 16.14 16.19 15.81 15.98 1,625,588 +0.02(+0.14%)
Oct 27, 2004 15.60 16.00 15.44 15.95 691,061 +0.29(+1.82%)
Oct 26, 2004 15.62 15.79 15.25 15.67 866,793 +0.03(+0.19%)
Oct 25, 2004 15.44 15.98 15.34 15.64 789,727 +0.17(+1.12%)
Oct 22, 2004 15.64 15.75 15.28 15.47 1,185,991 -0.17(-1.10%)
Oct 21, 2004 16.18 16.20 15.58 15.64 3,271,042 -1.01(-6.04%)
Oct 20, 2004 16.76 16.80 16.49 16.64 540,929 -0.14(-0.85%)
Oct 19, 2004 16.73 17.28 16.65 16.79 1,316,923 +0.16(+0.95%)
Oct 18, 2004 16.25 16.76 16.25 16.63 1,065,458 +0.26(+1.60%)
Oct 15, 2004 16.40 16.58 16.33 16.37 711,061 +0.03(+0.18%)
Oct 14, 2004 16.54 16.61 16.19 16.34 1,281,990 -0.20(-1.22%)
Oct 13, 2004 16.68 16.82 16.37 16.54 2,227,183 +0.50(+3.13%)
Oct 12, 2004 15.06 16.31 14.89 16.04 4,624,233 +0.68(+4.45%)
Oct 11, 2004 15.37 15.71 15.35 15.35 970,392 +0.04(+0.29%)
Oct 08, 2004 15.30 15.47 15.04 15.31 1,347,456 -0.07(-0.44%)
Oct 07, 2004 15.56 15.62 15.29 15.38 3,445,974 -0.22(-1.39%)
Oct 06, 2004 16.91 17.51 14.96 15.59 11,761,381 -2.03(-11.49%)
Oct 05, 2004 18.00 18.09 17.36 17.62 1,186,658 -0.51(-2.81%)
Oct 04, 2004 17.64 18.30 17.63 18.13 1,173,324 +0.74(+4.27%)
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.