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 (%)
Apr 30, 2020 9.661 9.670 9.275 9.441 316,559 -0.36(-3.66%)
Apr 29, 2020 9.477 9.927 9.367 9.799 459,121 +0.56(+6.06%)
Apr 28, 2020 9.395 9.432 9.027 9.239 293,179 +0.06(+0.70%)
Apr 27, 2020 8.807 9.404 8.807 9.174 303,659 +0.39(+4.39%)
Apr 24, 2020 8.550 8.835 8.541 8.789 295,961 +0.27(+3.12%)
Apr 23, 2020 8.146 8.780 8.146 8.522 276,054 +0.40(+4.98%)
Apr 22, 2020 8.146 8.532 7.953 8.118 370,038 +0.16(+1.96%)
Apr 21, 2020 8.651 8.788 7.935 7.962 281,721 -0.94(-10.53%)
Apr 20, 2020 8.550 8.983 8.146 8.899 674,452 +0.18(+2.11%)
Apr 17, 2020 8.780 9.285 8.513 8.715 797,397 +1.10(+14.48%)
Apr 16, 2020 7.549 7.742 7.356 7.613 321,966 +0.04(+0.48%)
Apr 15, 2020 7.659 7.742 7.466 7.576 275,217 -0.35(-4.40%)
Apr 14, 2020 8.366 8.421 7.806 7.925 457,161 -0.29(-3.58%)
Apr 13, 2020 8.476 8.573 8.054 8.219 301,586 -0.27(-3.14%)
Apr 09, 2020 8.614 8.706 7.852 8.486 461,800 +0.03(+0.33%)
Apr 08, 2020 8.100 8.513 8.008 8.458 476,095 +0.41(+5.14%)
Apr 07, 2020 8.173 8.568 7.815 8.045 537,991 +0.03(+0.34%)
Apr 06, 2020 7.944 8.091 7.485 8.017 383,323 +0.43(+5.69%)
Apr 03, 2020 7.264 7.668 7.209 7.586 554,574 +0.28(+3.90%)
Apr 02, 2020 7.053 7.443 6.879 7.301 347,318 +0.25(+3.52%)
Apr 01, 2020 6.943 7.209 6.934 7.053 698,959 +0.00(+0.00%)
Mar 31, 2020 7.374 7.595 6.539 7.053 608,726 -0.32(-4.36%)
Mar 30, 2020 7.521 7.576 6.980 7.374 447,162 -0.02(-0.25%)
Mar 27, 2020 7.071 7.475 6.557 7.393 641,032 +0.25(+3.47%)
Mar 26, 2020 6.080 7.228 5.795 7.145 525,818 +1.45(+25.48%)
Mar 25, 2020 5.832 6.383 5.648 5.694 525,218 -0.14(-2.36%)
Mar 24, 2020 5.345 5.859 5.281 5.832 346,633 +0.72(+14.00%)
Mar 23, 2020 5.317 5.327 4.929 5.115 333,504 -0.21(-3.97%)
Mar 20, 2020 5.749 5.994 5.124 5.327 593,774 -0.37(-6.45%)
Mar 19, 2020 4.775 6.006 4.775 5.694 756,752 +0.96(+20.39%)
Mar 18, 2020 4.573 4.785 4.408 4.730 461,352 +0.03(+0.59%)
Mar 17, 2020 5.547 5.620 4.684 4.702 1,255,487 -0.72(-13.22%)
Mar 16, 2020 5.308 5.731 5.281 5.418 484,998 -0.45(-7.67%)
Mar 13, 2020 6.107 6.125 5.501 5.868 385,795 +0.10(+1.67%)
Mar 12, 2020 5.767 6.144 5.593 5.772 401,677 -0.51(-8.11%)
Mar 11, 2020 6.539 6.594 6.125 6.282 490,740 -0.46(-6.81%)
Mar 10, 2020 6.759 6.823 6.392 6.741 461,212 +0.25(+3.82%)
Mar 09, 2020 6.750 6.787 6.337 6.493 228,829 -0.73(-10.17%)
Mar 06, 2020 7.209 7.558 7.081 7.228 284,310 -0.18(-2.48%)
Mar 05, 2020 7.475 7.531 7.273 7.411 742,867 -0.26(-3.35%)
Mar 04, 2020 7.521 7.668 7.329 7.668 198,259 +0.25(+3.34%)
Mar 03, 2020 7.448 7.641 7.209 7.420 354,359 -0.06(-0.74%)
Mar 02, 2020 7.420 7.494 7.255 7.475 355,462 +0.09(+1.18%)
Feb 28, 2020 7.128 7.494 7.025 7.388 635,152 +0.01(+0.19%)
Feb 27, 2020 7.632 7.751 7.374 7.374 334,369 -0.43(-5.53%)
Feb 26, 2020 7.971 8.026 7.733 7.806 233,802 -0.12(-1.51%)
Feb 25, 2020 8.330 8.389 7.834 7.925 853,979 -0.42(-5.06%)
Feb 24, 2020 8.265 8.476 8.173 8.348 248,016 -0.25(-2.88%)
Feb 21, 2020 8.394 8.633 8.284 8.596 384,053 +0.17(+2.07%)
Feb 20, 2020 8.320 8.596 8.284 8.421 333,575 +0.51(+6.50%)
Feb 19, 2020 7.861 8.017 7.815 7.907 249,915 +0.09(+1.18%)
Feb 18, 2020 8.124 8.224 7.706 7.815 303,965 -0.38(-4.66%)
Feb 14, 2020 8.197 8.270 7.979 8.197 200,274 -0.03(-0.39%)
Feb 13, 2020 8.197 8.315 8.106 8.229 241,732 -0.06(-0.71%)
Feb 12, 2020 8.188 8.533 8.070 8.288 399,606 +0.21(+2.59%)
Feb 11, 2020 7.870 8.170 7.843 8.079 415,080 +0.25(+3.25%)
Feb 10, 2020 7.797 7.929 7.634 7.824 334,806 -0.02(-0.23%)
Feb 07, 2020 8.669 8.729 7.679 7.843 650,342 -0.89(-10.20%)
Feb 06, 2020 9.360 9.860 8.660 8.733 457,651 -0.29(-3.22%)
Feb 05, 2020 8.769 9.033 8.724 9.024 269,521 +0.32(+3.65%)
Feb 04, 2020 8.560 8.806 8.560 8.706 172,268 +0.26(+3.12%)
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