Adtran Holdings Inc (NQ: ADTN )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2002	8.927	9.058	8.889	9.054	343,135	+0.00(+0.00%)
Mar 28, 2002	8.927	9.058	8.889	9.054	342,335	+0.04(+0.42%)
Mar 27, 2002	8.818	9.032	8.777	9.017	611,618	+0.16(+1.78%)
Mar 26, 2002	9.264	9.264	8.822	8.859	662,008	-0.30(-3.28%)
Mar 25, 2002	9.448	9.527	9.148	9.159	533,233	-0.17(-1.77%)
Mar 22, 2002	9.411	9.636	9.320	9.324	449,782	-0.09(-0.96%)
Mar 21, 2002	9.339	9.441	9.193	9.414	535,899	+0.06(+0.68%)
Mar 20, 2002	9.155	9.471	9.039	9.351	893,698	-0.50(-5.03%)
Mar 19, 2002	10.42	10.43	9.827	9.846	374,596	-0.58(-5.58%)
Mar 18, 2002	10.31	10.43	10.05	10.43	296,211	+0.15(+1.46%)
Mar 15, 2002	10.02	10.34	9.943	10.28	369,797	+0.03(+0.29%)
Mar 14, 2002	10.10	10.32	10.00	10.25	334,337	+0.12(+1.18%)
Mar 13, 2002	10.05	10.22	9.864	10.13	265,816	-0.02(-0.15%)
Mar 12, 2002	10.36	10.40	10.06	10.14	365,531	-0.41(-3.84%)
Mar 11, 2002	10.60	10.60	10.37	10.55	264,483	-0.06(-0.60%)
Mar 08, 2002	10.31	10.66	10.31	10.61	274,615	+0.40(+3.93%)
Mar 07, 2002	10.58	10.69	10.13	10.21	399,391	-0.36(-3.37%)
Mar 06, 2002	10.18	10.57	9.864	10.57	642,812	+0.42(+4.10%)
Mar 05, 2002	9.564	10.24	9.433	10.15	513,236	+0.36(+3.64%)
Mar 04, 2002	9.512	9.861	8.979	9.793	427,653	+0.27(+2.80%)
Mar 01, 2002	9.189	9.527	9.017	9.527	326,338	+0.49(+5.39%)
Feb 28, 2002	9.283	9.283	8.777	9.039	832,110	-0.05(-0.50%)
Feb 27, 2002	9.478	9.636	9.050	9.084	907,296	-0.34(-3.62%)
Feb 26, 2002	9.107	9.474	9.103	9.426	528,967	+0.13(+1.41%)
Feb 25, 2002	9.302	9.444	9.189	9.294	482,042	+0.03(+0.32%)
Feb 22, 2002	9.155	9.452	9.028	9.264	404,723	+0.11(+1.19%)
Feb 21, 2002	9.287	9.384	9.129	9.155	424,186	-0.13(-1.41%)
Feb 20, 2002	9.155	9.501	9.099	9.287	454,847	+0.12(+1.27%)
Feb 19, 2002	9.384	9.426	9.156	9.170	650,011	-0.23(-2.43%)
Feb 18, 2002	9.692	9.692	9.388	9.399	546,564	+0.00(+0.00%)
Feb 15, 2002	9.692	9.692	9.388	9.399	545,497	-0.34(-3.50%)
Feb 14, 2002	9.720	9.789	9.643	9.741	404,190	+0.02(+0.23%)
Feb 13, 2002	9.602	9.823	9.527	9.718	131,975	+0.10(+1.05%)
Feb 12, 2002	9.654	9.696	9.351	9.617	408,189	-0.09(-0.97%)
Feb 11, 2002	9.583	9.714	9.463	9.711	554,562	+0.04(+0.47%)
Feb 08, 2002	9.279	9.692	9.279	9.666	406,323	+0.37(+4.00%)
Feb 07, 2002	9.594	9.669	9.283	9.294	268,216	-0.24(-2.48%)
Feb 06, 2002	9.752	9.801	9.478	9.531	386,594	-0.22(-2.27%)
Feb 05, 2002	9.564	9.849	9.377	9.752	346,868	+0.09(+0.97%)
Feb 04, 2002	9.939	10.06	9.624	9.658	432,185	-0.39(-3.85%)
Feb 01, 2002	10.09	10.14	9.902	10.04	772,388	-0.04(-0.37%)
Jan 31, 2002	10.15	10.26	9.906	10.08	869,170	-0.08(-0.74%)
Jan 30, 2002	10.09	10.17	9.774	10.16	383,394	+0.08(+0.78%)
Jan 29, 2002	10.31	10.41	9.876	10.08	347,401	-0.20(-1.93%)
Jan 28, 2002	10.13	10.33	10.13	10.28	201,295	+0.01(+0.07%)
Jan 25, 2002	10.09	10.28	10.03	10.27	190,097	+0.14(+1.41%)
Jan 24, 2002	10.15	10.39	10.03	10.13	333,270	-0.12(-1.21%)
Jan 23, 2002	10.09	10.31	10.00	10.25	281,280	+0.15(+1.49%)
Jan 22, 2002	10.30	10.42	10.04	10.10	352,733	-0.32(-3.10%)
Jan 21, 2002	10.39	10.57	10.22	10.42	496,440	+0.00(+0.00%)
Jan 18, 2002	10.39	10.57	10.22	10.42	491,374	-0.07(-0.64%)
Jan 17, 2002	10.41	10.59	10.24	10.49	403,657	+0.11(+1.08%)
Jan 16, 2002	10.50	10.58	10.35	10.38	501,772	-0.31(-2.91%)
Jan 15, 2002	10.39	10.69	10.39	10.69	532,433	+0.26(+2.44%)
Jan 14, 2002	10.83	11.12	10.22	10.43	822,245	-0.37(-3.40%)
Jan 11, 2002	10.71	11.15	10.60	10.80	793,717	+0.03(+0.31%)

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.