Financial News

Adtran Holdings Inc (NQ: ADTN )

5.320 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 9.706 10.04 9.706 10.01 261,617 +0.11(+1.11%)
Jun 29, 2020 9.835 10.07 9.679 9.899 439,686 +0.17(+1.79%)
Jun 26, 2020 9.551 9.798 9.413 9.725 596,701 +0.15(+1.53%)
Jun 25, 2020 9.514 9.606 9.354 9.578 300,163 +0.04(+0.38%)
Jun 24, 2020 10.07 10.15 9.239 9.542 835,087 -0.50(-5.01%)
Jun 23, 2020 10.26 10.26 9.871 10.05 485,582 -0.01(-0.09%)
Jun 22, 2020 9.999 10.14 9.816 10.05 367,727 -0.03(-0.27%)
Jun 19, 2020 10.33 10.48 9.963 10.08 858,905 -0.16(-1.52%)
Jun 18, 2020 9.999 10.35 9.999 10.24 378,601 +0.16(+1.59%)
Jun 17, 2020 10.14 10.37 10.02 10.08 307,500 -0.11(-1.12%)
Jun 16, 2020 10.38 10.60 10.10 10.19 373,557 +0.33(+3.34%)
Jun 15, 2020 9.651 9.890 9.423 9.862 370,598 +0.23(+2.38%)
Jun 12, 2020 9.780 10.04 9.431 9.633 332,532 +0.24(+2.58%)
Jun 11, 2020 10.12 10.26 9.391 9.391 512,263 -1.14(-10.83%)
Jun 10, 2020 10.66 10.66 10.37 10.53 349,067 -0.10(-0.95%)
Jun 09, 2020 10.92 10.97 10.55 10.63 337,615 -0.41(-3.73%)
Jun 08, 2020 10.70 11.44 10.66 11.04 906,109 +0.50(+4.78%)
Jun 05, 2020 10.73 10.86 10.50 10.54 513,050 +0.06(+0.61%)
Jun 04, 2020 10.53 10.80 10.34 10.48 459,468 -0.16(-1.55%)
Jun 03, 2020 10.52 10.83 10.52 10.64 255,322 +0.31(+3.01%)
Jun 02, 2020 10.77 10.77 10.12 10.33 286,858 -0.42(-3.92%)
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