Financial News

Adtran Holdings Inc (NQ: ADTN )

5.655 +0.055 (+0.98%)
Streaming Delayed Price Updated: 3:02 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 10.23 10.59 9.937 10.56 475,756 +0.24(+2.33%)
May 28, 2020 10.65 10.76 10.23 10.32 301,192 -0.22(-2.11%)
May 27, 2020 10.51 10.55 10.14 10.54 353,711 +0.22(+2.15%)
May 26, 2020 10.78 10.85 10.24 10.32 311,651 -0.06(-0.54%)
May 22, 2020 10.09 10.37 10.01 10.37 231,183 +0.24(+2.38%)
May 21, 2020 10.19 10.42 10.10 10.13 286,218 -0.06(-0.64%)
May 20, 2020 10.23 10.30 10.00 10.20 303,898 +0.09(+0.92%)
May 19, 2020 10.03 10.38 9.957 10.10 332,851 +0.01(+0.09%)
May 18, 2020 10.08 10.15 9.723 10.09 437,868 +0.54(+5.67%)
May 15, 2020 9.488 9.782 9.387 9.553 400,096 +0.10(+1.07%)
May 14, 2020 9.323 9.589 9.158 9.452 312,689 +0.01(+0.10%)
May 13, 2020 10.01 10.21 9.153 9.442 452,403 -0.72(-7.05%)
May 12, 2020 9.984 10.47 9.755 10.16 410,037 +0.36(+3.65%)
May 11, 2020 10.33 10.35 9.736 9.801 614,246 -0.66(-6.28%)
May 08, 2020 11.02 11.02 10.22 10.46 863,338 -0.24(-2.27%)
May 07, 2020 9.360 10.95 9.360 10.70 1,240,751 +1.27(+13.44%)
May 06, 2020 9.268 9.663 9.093 9.433 446,418 +0.18(+1.99%)
May 05, 2020 9.176 9.553 9.149 9.250 253,199 +0.06(+0.70%)
May 04, 2020 9.002 9.231 8.864 9.185 440,116 +0.02(+0.20%)
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