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 (%)
Dec 31, 2019 8.871 9.062 8.844 8.989 454,387 +0.05(+0.61%)
Dec 30, 2019 8.898 9.026 8.771 8.935 169,439 +0.08(+0.87%)
Dec 27, 2019 8.944 8.944 8.816 8.857 181,205 -0.05(-0.56%)
Dec 26, 2019 8.807 8.926 8.730 8.907 166,324 +0.08(+0.93%)
Dec 24, 2019 8.753 8.944 8.699 8.826 128,724 +0.08(+0.94%)
Dec 23, 2019 8.580 8.835 8.507 8.744 179,839 +0.16(+1.91%)
Dec 20, 2019 8.607 8.648 8.489 8.580 943,872 -0.04(-0.47%)
Dec 19, 2019 8.662 8.680 8.562 8.621 362,674 -0.07(-0.78%)
Dec 18, 2019 8.598 8.780 8.535 8.689 184,303 +0.12(+1.38%)
Dec 17, 2019 8.598 8.607 8.462 8.571 278,239 -0.01(-0.16%)
Dec 16, 2019 8.607 8.853 8.489 8.585 210,321 +0.07(+0.80%)
Dec 13, 2019 8.571 8.635 8.371 8.517 260,860 -0.06(-0.74%)
Dec 12, 2019 8.517 8.707 8.489 8.580 249,298 +0.12(+1.40%)
Dec 11, 2019 8.307 8.480 8.289 8.462 146,517 +0.15(+1.75%)
Dec 10, 2019 8.289 8.353 8.203 8.317 273,494 +0.02(+0.22%)
Dec 09, 2019 8.035 8.389 8.035 8.298 302,161 +0.25(+3.05%)
Dec 06, 2019 8.117 8.171 7.953 8.053 451,197 -0.05(-0.56%)
Dec 05, 2019 8.117 8.144 8.008 8.098 309,421 -0.02(-0.22%)
Dec 04, 2019 8.253 8.353 8.089 8.117 255,715 -0.10(-1.22%)
Dec 03, 2019 8.135 8.280 8.080 8.217 208,840 -0.04(-0.44%)
Dec 02, 2019 8.389 8.471 8.089 8.253 333,377 -0.10(-1.20%)
Nov 29, 2019 8.371 8.444 8.298 8.353 122,453 -0.03(-0.33%)
Nov 27, 2019 8.380 8.535 8.344 8.380 180,214 -0.01(-0.11%)
Nov 26, 2019 8.417 8.617 8.309 8.389 364,301 -0.03(-0.32%)
Nov 25, 2019 7.962 8.489 7.898 8.417 412,667 +0.42(+5.23%)
Nov 22, 2019 7.917 8.062 7.862 7.998 165,802 +0.14(+1.73%)
Nov 21, 2019 8.071 8.071 7.835 7.862 257,549 -0.20(-2.48%)
Nov 20, 2019 8.171 8.253 8.035 8.062 243,568 -0.18(-2.15%)
Nov 19, 2019 8.307 8.417 8.126 8.239 239,201 -0.01(-0.17%)
Nov 18, 2019 8.435 8.444 8.185 8.253 237,685 -0.22(-2.58%)
Nov 15, 2019 8.471 8.535 8.389 8.471 203,979 +0.06(+0.76%)
Nov 14, 2019 8.426 8.507 8.371 8.407 191,824 -0.11(-1.28%)
Nov 13, 2019 8.644 8.698 8.498 8.517 195,277 -0.24(-2.70%)
Nov 12, 2019 8.690 8.780 8.591 8.753 311,350 +0.06(+0.73%)
Nov 11, 2019 8.555 8.798 8.451 8.690 287,864 +0.02(+0.21%)
Nov 08, 2019 8.483 8.744 8.411 8.672 336,035 +0.18(+2.12%)
Nov 07, 2019 8.267 8.582 8.132 8.492 427,448 +0.28(+3.40%)
Nov 06, 2019 8.456 8.492 8.213 8.213 298,601 -0.32(-3.70%)
Nov 05, 2019 8.573 8.744 8.474 8.528 243,692 -0.06(-0.73%)
Nov 04, 2019 8.393 8.685 8.294 8.591 341,383 +0.32(+3.92%)
Nov 01, 2019 7.834 8.420 7.658 8.267 483,620 +0.33(+4.20%)
Oct 31, 2019 8.744 8.771 7.843 7.933 614,293 -0.69(-8.04%)
Oct 30, 2019 8.636 8.726 8.537 8.627 250,878 -0.01(-0.10%)
Oct 29, 2019 8.474 8.681 8.420 8.636 220,112 +0.14(+1.70%)
Oct 28, 2019 8.492 8.672 8.474 8.492 161,178 +0.05(+0.64%)
Oct 25, 2019 8.186 8.564 8.077 8.438 290,616 +0.25(+3.08%)
Oct 24, 2019 8.429 8.483 8.141 8.186 228,286 -0.23(-2.68%)
Oct 23, 2019 8.429 8.474 8.334 8.411 268,283 -0.01(-0.11%)
Oct 22, 2019 8.474 8.564 8.375 8.420 291,584 -0.05(-0.64%)
Oct 21, 2019 8.726 8.861 8.447 8.474 306,577 -0.20(-2.28%)
Oct 18, 2019 8.807 8.870 8.636 8.672 254,969 -0.16(-1.83%)
Oct 17, 2019 8.681 8.951 8.681 8.834 243,783 +0.18(+2.13%)
Oct 16, 2019 8.357 8.762 8.357 8.649 280,712 +0.31(+3.73%)
Oct 15, 2019 8.204 8.366 8.177 8.339 383,442 +0.17(+2.04%)
Oct 14, 2019 8.123 8.312 8.068 8.172 397,616 +0.03(+0.39%)
Oct 11, 2019 7.933 8.357 7.933 8.141 513,715 +0.21(+2.61%)
Oct 10, 2019 7.771 8.312 7.285 7.933 1,872,867 -1.89(-19.25%)
Oct 09, 2019 10.01 10.04 9.707 9.824 309,566 -0.13(-1.27%)
Oct 08, 2019 10.13 10.21 9.905 9.951 419,460 -0.23(-2.21%)
Oct 07, 2019 10.27 10.44 10.15 10.18 447,501 -0.17(-1.65%)
Oct 04, 2019 10.17 10.37 10.09 10.35 201,554 +0.18(+1.77%)
Oct 03, 2019 10.10 10.23 9.915 10.17 237,265 -0.01(-0.09%)
Oct 02, 2019 9.924 10.36 9.770 10.18 365,077 +0.21(+2.08%)
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