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 (%)
Jan 31, 2020 8.403 8.412 8.115 8.133 255,034 -0.32(-3.83%)
Jan 30, 2020 8.430 8.520 8.367 8.457 245,687 -0.05(-0.63%)
Jan 29, 2020 8.655 8.762 8.484 8.511 234,303 -0.16(-1.87%)
Jan 28, 2020 8.628 8.816 8.628 8.672 179,444 +0.07(+0.78%)
Jan 27, 2020 8.744 8.744 8.596 8.605 424,471 -0.28(-3.19%)
Jan 24, 2020 9.041 9.077 8.861 8.888 195,615 -0.15(-1.69%)
Jan 23, 2020 9.122 9.122 8.956 9.041 398,345 -0.10(-1.08%)
Jan 22, 2020 9.266 9.320 9.050 9.140 159,128 -0.09(-0.97%)
Jan 21, 2020 9.212 9.329 9.131 9.230 239,253 -0.03(-0.29%)
Jan 17, 2020 9.275 9.275 9.158 9.257 184,821 +0.05(+0.59%)
Jan 16, 2020 9.194 9.355 9.176 9.203 160,502 +0.11(+1.19%)
Jan 15, 2020 8.924 9.149 8.924 9.095 140,035 +0.16(+1.81%)
Jan 14, 2020 8.942 8.978 8.861 8.933 184,618 -0.07(-0.80%)
Jan 13, 2020 8.816 9.005 8.753 9.005 145,259 +0.20(+2.24%)
Jan 10, 2020 8.789 8.915 8.753 8.807 135,306 +0.01(+0.15%)
Jan 09, 2020 8.906 8.933 8.717 8.794 274,613 -0.13(-1.46%)
Jan 08, 2020 8.852 8.987 8.812 8.924 153,900 +0.04(+0.40%)
Jan 07, 2020 8.960 8.987 8.735 8.888 227,657 -0.08(-0.90%)
Jan 06, 2020 8.870 8.987 8.830 8.969 139,364 +0.02(+0.20%)
Jan 03, 2020 8.870 8.960 8.747 8.951 252,697 -0.04(-0.50%)
Jan 02, 2020 8.978 9.091 8.906 8.996 195,623 +0.11(+1.21%)
Dec 31, 2019 8.771 8.960 8.744 8.888 459,550 +0.05(+0.61%)
Dec 30, 2019 8.798 8.924 8.672 8.834 171,364 +0.08(+0.87%)
Dec 27, 2019 8.843 8.843 8.717 8.758 183,263 -0.05(-0.56%)
Dec 26, 2019 8.708 8.825 8.632 8.807 168,214 +0.08(+0.93%)
Dec 24, 2019 8.655 8.843 8.601 8.726 130,187 +0.08(+0.94%)
Dec 23, 2019 8.484 8.735 8.412 8.646 181,883 +0.16(+1.91%)
Dec 20, 2019 8.511 8.551 8.394 8.484 954,597 -0.04(-0.47%)
Dec 19, 2019 8.565 8.583 8.466 8.524 366,794 -0.07(-0.78%)
Dec 18, 2019 8.502 8.681 8.439 8.592 186,397 +0.12(+1.38%)
Dec 17, 2019 8.502 8.511 8.367 8.475 281,400 -0.01(-0.16%)
Dec 16, 2019 8.511 8.753 8.394 8.488 212,710 +0.07(+0.80%)
Dec 13, 2019 8.475 8.538 8.277 8.421 263,824 -0.06(-0.74%)
Dec 12, 2019 8.421 8.610 8.394 8.484 252,130 +0.12(+1.40%)
Dec 11, 2019 8.214 8.385 8.196 8.367 148,182 +0.14(+1.75%)
Dec 10, 2019 8.196 8.259 8.111 8.223 276,601 +0.02(+0.22%)
Dec 09, 2019 7.945 8.295 7.945 8.205 305,594 +0.24(+3.05%)
Dec 06, 2019 8.025 8.079 7.864 7.963 456,323 -0.04(-0.56%)
Dec 05, 2019 8.025 8.052 7.918 8.007 312,937 -0.02(-0.22%)
Dec 04, 2019 8.160 8.259 7.998 8.025 258,621 -0.10(-1.22%)
Dec 03, 2019 8.043 8.187 7.989 8.124 211,213 -0.04(-0.44%)
Dec 02, 2019 8.295 8.376 7.998 8.160 337,165 -0.10(-1.20%)
Nov 29, 2019 8.277 8.349 8.205 8.259 123,845 -0.03(-0.33%)
Nov 27, 2019 8.286 8.439 8.250 8.286 182,262 -0.01(-0.11%)
Nov 26, 2019 8.322 8.520 8.216 8.295 368,440 -0.03(-0.32%)
Nov 25, 2019 7.873 8.394 7.810 8.322 417,356 +0.41(+5.23%)
Nov 22, 2019 7.828 7.971 7.774 7.909 167,685 +0.13(+1.73%)
Nov 21, 2019 7.980 7.980 7.747 7.774 260,476 -0.20(-2.48%)
Nov 20, 2019 8.079 8.160 7.945 7.971 246,335 -0.18(-2.15%)
Nov 19, 2019 8.214 8.322 8.034 8.147 241,919 -0.01(-0.17%)
Nov 18, 2019 8.340 8.349 8.093 8.160 240,386 -0.22(-2.58%)
Nov 15, 2019 8.376 8.439 8.295 8.376 206,297 +0.06(+0.76%)
Nov 14, 2019 8.331 8.412 8.277 8.313 194,003 -0.11(-1.28%)
Nov 13, 2019 8.547 8.601 8.403 8.421 197,496 -0.23(-2.70%)
Nov 12, 2019 8.592 8.681 8.494 8.655 314,888 +0.06(+0.73%)
Nov 11, 2019 8.459 8.699 8.356 8.592 291,135 +0.02(+0.21%)
Nov 08, 2019 8.387 8.646 8.316 8.574 339,854 +0.18(+2.12%)
Nov 07, 2019 8.174 8.485 8.040 8.396 432,305 +0.28(+3.40%)
Nov 06, 2019 8.361 8.396 8.120 8.120 301,993 -0.31(-3.70%)
Nov 05, 2019 8.476 8.646 8.379 8.432 246,461 -0.06(-0.73%)
Nov 04, 2019 8.298 8.588 8.200 8.494 345,262 +0.32(+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