Financial News

Adtran Holdings Inc (NQ: ADTN )

5.500 UNCHANGED
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 30, 2002 6.960 7.074 6.434 6.438 1,125,075 -0.52(-7.50%)
Aug 29, 2002 7.182 7.182 6.960 6.960 562,340 -0.23(-3.14%)
Aug 28, 2002 7.278 7.311 7.186 7.186 584,553 -0.11(-1.52%)
Aug 27, 2002 7.552 7.552 7.282 7.297 225,150 -0.20(-2.71%)
Aug 26, 2002 7.348 7.522 7.297 7.500 241,222 +0.17(+2.27%)
Aug 23, 2002 7.648 7.648 7.267 7.334 412,768 -0.23(-2.99%)
Aug 22, 2002 7.600 7.682 7.497 7.559 441,656 -0.06(-0.78%)
Aug 21, 2002 7.355 7.619 7.348 7.619 301,212 +0.27(+3.73%)
Aug 20, 2002 7.348 7.400 7.238 7.345 21,339,966 +0.04(+0.56%)
Aug 16, 2002 7.126 7.311 7.060 7.304 260,274 +0.12(+1.70%)
Aug 15, 2002 7.263 7.311 6.849 7.182 263,643 -0.03(-0.36%)
Aug 14, 2002 6.815 7.263 6.812 7.208 502,974 +0.50(+7.45%)
Aug 13, 2002 7.060 7.248 6.697 6.708 307,978 -0.46(-6.40%)
Aug 12, 2002 7.145 7.237 6.875 7.167 241,979 +0.21(+2.98%)
Aug 07, 2002 6.997 7.126 6.782 6.960 622,184 +0.10(+1.40%)
Aug 06, 2002 6.604 6.967 6.419 6.863 547,081 +0.37(+5.70%)
Aug 05, 2002 6.678 6.738 6.493 6.493 380,070 -0.24(-3.63%)
Aug 02, 2002 6.919 6.919 6.575 6.738 509,074 -0.20(-2.93%)
Aug 01, 2002 6.908 7.130 6.886 6.941 571,722 +0.00(+0.00%)
Jul 31, 2002 7.104 7.104 6.915 6.941 446,518 -0.19(-2.60%)
Jul 30, 2002 7.167 7.263 6.960 7.126 405,189 -0.06(-0.88%)
Jul 29, 2002 6.756 7.271 6.668 7.189 444,357 +0.51(+7.71%)
Jul 26, 2002 6.767 6.793 6.623 6.675 1,024,634 -0.12(-1.74%)
Jul 25, 2002 6.815 6.852 6.627 6.793 836,580 -0.14(-2.03%)
Jul 24, 2002 6.856 6.934 6.619 6.934 538,944 +0.09(+1.35%)
Jul 23, 2002 7.108 7.130 6.778 6.841 869,806 -0.22(-3.09%)
Jul 22, 2002 6.919 7.219 6.856 7.060 1,156,193 +0.10(+1.44%)
Jul 19, 2002 6.886 7.237 6.760 6.960 707,460 -0.09(-1.31%)
Jul 17, 2002 7.089 7.415 6.812 7.052 709,891 +0.46(+6.96%)
Jul 12, 2002 6.434 6.867 6.430 6.593 414,913 +0.16(+2.53%)
Jul 11, 2002 6.538 6.645 6.256 6.430 670,453 -0.00(-0.06%)
Jul 10, 2002 6.759 6.775 6.423 6.434 507,567 -0.34(-4.98%)
Jul 09, 2002 6.601 6.771 6.601 6.771 491,089 +0.17(+2.58%)
Jul 08, 2002 7.111 7.111 6.601 6.601 842,523 -0.51(-7.18%)
Jul 05, 2002 6.682 7.111 6.682 7.111 214,210 +0.43(+6.37%)
Jul 04, 2002 6.475 6.701 6.068 6.686 1,260,948 +0.00(+0.00%)
Jul 03, 2002 6.475 6.701 6.068 6.686 1,259,598 +0.07(+1.12%)
Jul 02, 2002 6.960 6.997 6.515 6.612 783,635 -0.49(-6.93%)
Jul 01, 2002 7.219 7.237 6.997 7.104 901,681 +0.07(+1.01%)
Jun 28, 2002 7.034 7.497 6.960 7.033 1,165,054 -0.15(-2.07%)
Jun 27, 2002 7.211 7.367 6.938 7.182 727,449 +0.08(+1.15%)
Jun 26, 2002 6.997 7.204 6.745 7.100 1,074,831 +0.06(+0.79%)
Jun 25, 2002 7.097 7.422 7.026 7.045 890,065 -0.37(-4.94%)
Jun 21, 2002 7.100 7.415 6.993 7.411 1,475,699 +0.44(+6.32%)
Jun 20, 2002 7.089 7.422 6.967 6.971 788,768 -0.13(-1.82%)
Jun 19, 2002 7.426 7.430 7.089 7.100 599,409 -0.37(-4.96%)
Jun 18, 2002 7.737 7.840 7.467 7.471 495,951 -0.23(-2.93%)
Jun 17, 2002 7.485 7.841 7.485 7.696 264,993 +0.22(+2.97%)
Jun 14, 2002 7.226 7.589 6.952 7.474 1,228,533 +0.11(+1.51%)
Jun 12, 2002 7.367 7.385 7.171 7.363 765,537 -0.02(-0.30%)
Jun 11, 2002 7.530 7.737 7.367 7.385 1,530,264 -0.07(-0.94%)
Jun 10, 2002 7.241 7.663 7.241 7.456 1,110,218 +0.19(+2.55%)
Jun 07, 2002 7.439 7.439 7.248 7.271 2,465,981 -0.18(-2.39%)
Jun 06, 2002 8.145 8.145 7.441 7.448 1,004,599 -0.73(-8.92%)
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