Financial News

Adtran Holdings Inc (NQ: ADTN )

5.500 -0.100 (-1.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 8.370 8.442 8.297 8.351 122,475 -0.03(-0.33%)
Nov 27, 2019 8.379 8.533 8.342 8.379 180,247 -0.01(-0.11%)
Nov 26, 2019 8.415 8.615 8.308 8.388 364,367 -0.03(-0.32%)
Nov 25, 2019 7.961 8.488 7.897 8.415 412,742 +0.42(+5.23%)
Nov 22, 2019 7.915 8.061 7.861 7.997 165,831 +0.14(+1.73%)
Nov 21, 2019 8.070 8.070 7.833 7.861 257,596 -0.20(-2.48%)
Nov 20, 2019 8.170 8.251 8.033 8.061 243,612 -0.18(-2.15%)
Nov 19, 2019 8.306 8.415 8.124 8.238 239,244 -0.01(-0.17%)
Nov 18, 2019 8.433 8.442 8.183 8.251 237,728 -0.22(-2.58%)
Nov 15, 2019 8.470 8.533 8.388 8.470 204,016 +0.06(+0.76%)
Nov 14, 2019 8.424 8.506 8.370 8.406 191,858 -0.11(-1.28%)
Nov 13, 2019 8.642 8.697 8.497 8.515 195,313 -0.24(-2.70%)
Nov 12, 2019 8.688 8.778 8.589 8.751 311,406 +0.06(+0.73%)
Nov 11, 2019 8.553 8.796 8.450 8.688 287,916 +0.02(+0.21%)
Nov 08, 2019 8.481 8.742 8.409 8.670 336,096 +0.18(+2.12%)
Nov 07, 2019 8.265 8.580 8.130 8.490 427,525 +0.28(+3.40%)
Nov 06, 2019 8.454 8.490 8.211 8.211 298,654 -0.32(-3.70%)
Nov 05, 2019 8.571 8.742 8.472 8.526 243,736 -0.06(-0.73%)
Nov 04, 2019 8.391 8.684 8.292 8.589 341,445 +0.32(+3.92%)
Nov 01, 2019 7.833 8.418 7.657 8.265 483,707 +0.33(+4.20%)
Oct 31, 2019 8.742 8.769 7.842 7.932 614,404 -0.69(-8.04%)
Oct 30, 2019 8.634 8.724 8.535 8.625 250,923 -0.01(-0.10%)
Oct 29, 2019 8.472 8.679 8.418 8.634 220,152 +0.14(+1.70%)
Oct 28, 2019 8.490 8.670 8.472 8.490 161,207 +0.05(+0.64%)
Oct 25, 2019 8.184 8.562 8.076 8.436 290,669 +0.25(+3.08%)
Oct 24, 2019 8.427 8.481 8.139 8.184 228,327 -0.23(-2.68%)
Oct 23, 2019 8.427 8.472 8.333 8.409 268,331 -0.01(-0.11%)
Oct 22, 2019 8.472 8.562 8.373 8.418 291,637 -0.05(-0.64%)
Oct 21, 2019 8.724 8.859 8.445 8.472 306,633 -0.20(-2.28%)
Oct 18, 2019 8.805 8.868 8.634 8.670 255,015 -0.16(-1.83%)
Oct 17, 2019 8.679 8.949 8.679 8.832 243,827 +0.18(+2.13%)
Oct 16, 2019 8.355 8.760 8.355 8.648 280,762 +0.31(+3.73%)
Oct 15, 2019 8.202 8.364 8.175 8.337 383,512 +0.17(+2.04%)
Oct 14, 2019 8.121 8.310 8.067 8.171 397,687 +0.03(+0.39%)
Oct 11, 2019 7.932 8.355 7.932 8.139 513,807 +0.21(+2.61%)
Oct 10, 2019 7.770 8.310 7.284 7.932 1,873,205 -1.89(-19.25%)
Oct 09, 2019 10.01 10.04 9.706 9.823 309,621 -0.13(-1.27%)
Oct 08, 2019 10.13 10.21 9.904 9.949 419,536 -0.23(-2.21%)
Oct 07, 2019 10.26 10.43 10.15 10.17 447,582 -0.17(-1.65%)
Oct 04, 2019 10.16 10.37 10.09 10.34 201,591 +0.18(+1.77%)
Oct 03, 2019 10.10 10.23 9.913 10.16 237,307 -0.01(-0.09%)
Oct 02, 2019 9.922 10.35 9.769 10.17 365,143 +0.21(+2.08%)
Oct 01, 2019 10.27 10.38 9.913 9.967 207,089 -0.25(-2.42%)
Sep 30, 2019 10.24 10.28 10.12 10.21 321,915 +0.04(+0.40%)
Sep 27, 2019 10.14 10.33 10.08 10.17 193,927 +0.02(+0.18%)
Sep 26, 2019 10.44 10.44 10.08 10.16 156,257 -0.38(-3.59%)
Sep 25, 2019 10.27 10.56 10.18 10.53 328,723 +0.26(+2.54%)
Sep 24, 2019 10.35 10.54 10.23 10.27 359,750 -0.13(-1.21%)
Sep 23, 2019 10.30 10.44 10.08 10.40 159,417 +0.07(+0.70%)
Sep 20, 2019 10.31 10.50 10.25 10.33 477,376 +0.05(+0.44%)
Sep 19, 2019 10.30 10.46 10.25 10.28 159,773 +0.01(+0.09%)
Sep 18, 2019 10.39 10.46 10.21 10.27 209,319 -0.15(-1.47%)
Sep 17, 2019 10.38 10.46 10.25 10.43 216,777 +0.01(+0.09%)
Sep 16, 2019 10.16 10.50 10.04 10.42 220,881 +0.21(+2.03%)
Sep 13, 2019 10.17 10.37 10.05 10.21 302,664 +0.11(+1.07%)
Sep 12, 2019 10.37 10.40 10.02 10.10 295,303 -0.29(-2.77%)
Sep 11, 2019 10.11 10.41 10.05 10.39 482,950 +0.32(+3.13%)
Sep 10, 2019 9.688 10.18 9.680 10.07 453,390 +0.38(+3.90%)
Sep 09, 2019 9.652 9.796 9.584 9.697 277,060 +0.08(+0.84%)
Sep 06, 2019 9.580 9.679 9.517 9.616 153,275 +0.05(+0.47%)
Sep 05, 2019 9.219 9.607 9.219 9.571 429,737 +0.48(+5.25%)
Sep 04, 2019 9.156 9.282 9.030 9.093 372,733 -0.03(-0.30%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback