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 (%)
Aug 29, 2003 10.06 10.25 10.01 10.15 3,172,631 +0.10(+1.01%)
Aug 28, 2003 9.634 10.09 9.634 10.05 2,363,603 +0.38(+3.88%)
Aug 27, 2003 9.647 9.794 9.563 9.673 1,058,894 +0.01(+0.13%)
Aug 26, 2003 9.540 9.710 9.496 9.660 1,161,002 -0.05(-0.48%)
Aug 25, 2003 9.810 9.812 9.529 9.707 1,337,664 -0.10(-1.06%)
Aug 22, 2003 10.18 10.40 9.695 9.810 2,532,162 -0.23(-2.25%)
Aug 21, 2003 9.720 10.04 9.684 10.04 1,645,068 +0.36(+3.69%)
Aug 20, 2003 9.792 9.823 9.608 9.679 1,265,811 -0.11(-1.17%)
Aug 19, 2003 9.449 9.875 9.438 9.794 2,594,021 +0.36(+3.79%)
Aug 18, 2003 8.850 9.497 8.850 9.436 2,034,860 +0.63(+7.12%)
Aug 15, 2003 8.938 9.024 8.770 8.809 228,256 -0.11(-1.25%)
Aug 14, 2003 8.744 9.014 8.629 8.920 1,488,665 +0.32(+3.72%)
Aug 13, 2003 8.670 8.727 8.552 8.600 856,840 -0.06(-0.64%)
Aug 12, 2003 8.579 8.829 8.552 8.655 1,326,319 +0.09(+1.08%)
Aug 11, 2003 8.372 8.609 8.370 8.563 1,883,319 +0.18(+2.12%)
Aug 08, 2003 8.411 8.422 8.278 8.385 1,860,628 -0.01(-0.11%)
Aug 07, 2003 8.539 8.600 8.300 8.394 1,373,861 -0.15(-1.71%)
Aug 06, 2003 8.607 8.661 8.431 8.540 2,081,592 -0.11(-1.22%)
Aug 05, 2003 8.870 8.918 8.620 8.646 2,318,222 -0.21(-2.34%)
Aug 04, 2003 8.759 8.953 8.654 8.853 1,975,162 +0.09(+1.01%)
Aug 01, 2003 9.014 9.096 8.746 8.764 1,528,103 -0.28(-3.05%)
Jul 31, 2003 8.950 9.255 8.940 9.040 3,587,005 +0.12(+1.37%)
Jul 30, 2003 9.127 9.161 8.888 8.918 2,253,392 -0.10(-1.11%)
Jul 29, 2003 8.987 9.183 8.940 9.018 2,607,797 -0.31(-3.35%)
Jul 28, 2003 9.090 9.384 9.061 9.331 2,728,004 +0.28(+3.13%)
Jul 25, 2003 8.881 9.088 8.859 9.048 1,540,259 +0.17(+1.87%)
Jul 24, 2003 8.961 9.111 8.848 8.881 2,872,791 -0.03(-0.33%)
Jul 23, 2003 9.079 9.159 8.848 8.911 2,168,032 -0.16(-1.74%)
Jul 22, 2003 8.716 9.233 8.700 9.068 5,026,777 +0.34(+3.90%)
Jul 21, 2003 9.203 9.248 8.650 8.727 3,614,828 -0.43(-4.75%)
Jul 18, 2003 8.950 9.209 8.753 9.162 3,498,133 +0.23(+2.59%)
Jul 17, 2003 9.301 9.342 8.879 8.931 5,597,284 -0.64(-6.73%)
Jul 16, 2003 9.794 9.857 9.533 9.575 5,805,551 -0.10(-1.07%)
Jul 15, 2003 11.50 11.50 9.509 9.679 29,757,636 -1.15(-10.65%)
Jul 14, 2003 10.56 10.95 10.55 10.83 1,738,531 +0.37(+3.56%)
Jul 11, 2003 10.41 10.55 10.40 10.46 793,090 +0.03(+0.27%)
Jul 10, 2003 10.66 10.68 10.41 10.43 1,175,859 -0.29(-2.74%)
Jul 09, 2003 10.77 10.97 10.71 10.73 1,314,974 -0.06(-0.51%)
Jul 08, 2003 10.77 10.94 10.68 10.78 1,726,916 +0.01(+0.05%)
Jul 07, 2003 10.37 10.83 10.36 10.78 2,641,293 +0.47(+4.54%)
Jul 03, 2003 10.06 10.35 10.01 10.31 1,271,483 +0.19(+1.90%)
Jul 02, 2003 9.829 10.13 9.801 10.12 2,053,228 +0.24(+2.44%)
Jul 01, 2003 9.533 9.875 9.383 9.875 1,848,473 +0.32(+3.35%)
Jun 30, 2003 9.695 9.762 9.423 9.555 2,898,453 -0.16(-1.62%)
Jun 27, 2003 9.795 9.949 9.694 9.712 1,884,670 -0.07(-0.70%)
Jun 26, 2003 9.749 9.810 9.570 9.781 1,664,247 +0.05(+0.49%)
Jun 25, 2003 9.559 9.986 9.521 9.732 2,429,784 +0.16(+1.70%)
Jun 24, 2003 9.653 9.812 9.464 9.570 2,175,596 -0.12(-1.22%)
Jun 23, 2003 9.838 9.892 9.533 9.688 2,491,103 -0.17(-1.76%)
Jun 20, 2003 10.07 10.10 9.782 9.862 2,199,907 -0.17(-1.73%)
Jun 19, 2003 10.17 10.41 10.02 10.04 1,542,960 -0.15(-1.49%)
Jun 18, 2003 9.960 10.20 9.921 10.19 2,004,336 +0.18(+1.81%)
Jun 17, 2003 9.918 10.13 9.803 10.01 2,213,953 +0.11(+1.07%)
Jun 16, 2003 9.929 9.982 9.794 9.901 1,396,552 -0.01(-0.13%)
Jun 13, 2003 10.22 10.24 9.747 9.914 1,672,080 -0.31(-3.06%)
Jun 12, 2003 10.15 10.27 10.02 10.23 1,987,588 +0.05(+0.45%)
Jun 11, 2003 9.862 10.21 9.705 10.18 1,615,624 +0.32(+3.23%)
Jun 10, 2003 9.849 9.966 9.642 9.862 1,668,299 +0.03(+0.32%)
Jun 09, 2003 9.940 9.949 9.718 9.831 2,210,982 -0.19(-1.85%)
Jun 06, 2003 10.04 10.34 9.958 10.02 5,957,902 +0.05(+0.46%)
Jun 05, 2003 9.570 9.993 9.568 9.969 3,403,049 +0.29(+2.98%)
Jun 04, 2003 9.264 9.707 9.264 9.681 5,380,102 +0.43(+4.68%)
Jun 03, 2003 8.887 9.286 8.887 9.248 3,425,469 +0.27(+3.03%)
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