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 (%)
Feb 28, 2002 9.162 9.162 8.663 8.922 843,063 -0.04(-0.50%)
Feb 27, 2002 9.355 9.510 8.933 8.966 919,239 -0.34(-3.62%)
Feb 26, 2002 8.988 9.351 8.985 9.303 535,930 +0.13(+1.41%)
Feb 25, 2002 9.181 9.321 9.070 9.173 488,388 +0.03(+0.32%)
Feb 22, 2002 9.037 9.329 8.911 9.144 410,051 +0.11(+1.19%)
Feb 21, 2002 9.166 9.262 9.011 9.037 429,770 -0.13(-1.41%)
Feb 20, 2002 9.037 9.377 8.981 9.166 460,835 +0.11(+1.27%)
Feb 19, 2002 9.262 9.303 9.037 9.051 658,567 -0.23(-2.43%)
Feb 18, 2002 9.566 9.566 9.266 9.277 553,758 +0.00(+0.00%)
Feb 15, 2002 9.566 9.566 9.266 9.277 552,678 -0.34(-3.50%)
Feb 14, 2002 9.594 9.662 9.518 9.614 409,511 +0.02(+0.23%)
Feb 13, 2002 9.477 9.695 9.403 9.592 133,712 +0.10(+1.05%)
Feb 12, 2002 9.529 9.570 9.229 9.492 413,563 -0.09(-0.97%)
Feb 11, 2002 9.459 9.588 9.340 9.584 561,862 +0.04(+0.47%)
Feb 08, 2002 9.159 9.566 9.159 9.540 411,672 +0.37(+4.00%)
Feb 07, 2002 9.470 9.544 9.162 9.173 271,746 -0.23(-2.48%)
Feb 06, 2002 9.625 9.673 9.355 9.407 391,682 -0.22(-2.27%)
Feb 05, 2002 9.440 9.721 9.255 9.625 351,434 +0.09(+0.97%)
Feb 04, 2002 9.810 9.925 9.499 9.533 437,874 -0.38(-3.85%)
Feb 01, 2002 9.958 10.01 9.773 9.914 782,555 -0.04(-0.37%)
Jan 31, 2002 10.02 10.12 9.777 9.951 880,611 -0.07(-0.74%)
Jan 30, 2002 9.955 10.04 9.647 10.02 388,441 +0.08(+0.78%)
Jan 29, 2002 10.18 10.27 9.747 9.947 351,974 -0.20(-1.93%)
Jan 28, 2002 9.995 10.20 9.995 10.14 203,945 +0.01(+0.07%)
Jan 25, 2002 9.958 10.14 9.903 10.14 192,599 +0.14(+1.41%)
Jan 24, 2002 10.02 10.25 9.903 9.995 337,657 -0.12(-1.21%)
Jan 23, 2002 9.958 10.18 9.873 10.12 284,983 +0.15(+1.49%)
Jan 22, 2002 10.17 10.28 9.910 9.969 357,376 -0.32(-3.09%)
Jan 21, 2002 10.26 10.43 10.09 10.29 502,974 +0.00(+0.00%)
Jan 18, 2002 10.26 10.43 10.09 10.29 497,842 -0.07(-0.64%)
Jan 17, 2002 10.27 10.45 10.10 10.35 408,970 +0.11(+1.08%)
Jan 16, 2002 10.37 10.44 10.22 10.24 508,377 -0.31(-2.91%)
Jan 15, 2002 10.25 10.55 10.25 10.55 539,441 +0.25(+2.44%)
Jan 14, 2002 10.69 10.98 10.09 10.30 833,069 -0.36(-3.40%)
Jan 11, 2002 10.57 11.01 10.46 10.66 804,165 +0.03(+0.31%)
Jan 10, 2002 10.66 10.73 10.57 10.63 450,300 +1.18(+12.50%)
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