Financial News

Adtran Holdings Inc (NQ: ADTN )

5.660 +0.060 (+1.07%)
Streaming Delayed Price Updated: 3:05 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 12.49 12.49 12.22 12.29 386,280 -0.15(-1.19%)
Nov 27, 2002 11.85 12.49 11.74 12.44 1,215,567 +0.64(+5.46%)
Nov 26, 2002 11.51 11.87 11.42 11.79 1,733,669 +0.19(+1.66%)
Nov 25, 2002 11.66 11.91 11.42 11.60 1,455,439 -0.06(-0.51%)
Nov 22, 2002 11.38 11.74 11.24 11.66 2,982,732 +0.13(+1.12%)
Nov 21, 2002 10.50 11.59 10.50 11.53 1,842,800 +0.94(+8.84%)
Nov 20, 2002 10.10 10.74 10.10 10.60 831,988 +0.50(+4.95%)
Nov 19, 2002 10.24 10.37 10.03 10.10 477,583 -0.19(-1.80%)
Nov 18, 2002 10.37 10.49 10.11 10.28 984,609 -0.07(-0.64%)
Nov 15, 2002 10.09 10.37 9.944 10.35 847,655 +0.23(+2.23%)
Nov 14, 2002 9.707 10.15 9.707 10.12 832,798 +0.31(+3.17%)
Nov 13, 2002 9.673 10.02 9.510 9.810 1,023,237 +0.07(+0.72%)
Nov 12, 2002 9.434 9.958 9.370 9.740 787,417 +0.30(+3.18%)
Nov 11, 2002 9.755 9.758 9.347 9.440 811,999 -0.30(-3.08%)
Nov 08, 2002 9.829 9.977 9.625 9.740 746,088 -0.09(-0.90%)
Nov 07, 2002 9.995 9.999 9.610 9.829 1,052,681 -0.28(-2.78%)
Nov 06, 2002 9.969 10.16 9.714 10.11 1,185,313 +0.11(+1.15%)
Nov 05, 2002 10.03 10.12 9.695 9.995 2,006,767 -0.52(-4.93%)
Nov 04, 2002 10.01 10.79 9.966 10.51 3,826,066 +0.52(+5.19%)
Nov 01, 2002 9.329 10.10 9.281 9.995 1,754,199 +0.60(+6.34%)
Oct 31, 2002 9.344 9.603 9.185 9.399 2,121,030 -0.01(-0.08%)
Oct 30, 2002 8.700 9.410 8.596 9.407 1,641,826 +0.74(+8.50%)
Oct 29, 2002 8.711 8.711 8.452 8.670 1,255,816 +0.01(+0.09%)
Oct 28, 2002 8.563 8.818 8.481 8.663 1,076,512 +0.06(+0.65%)
Oct 25, 2002 8.329 8.640 8.292 8.607 924,965 +0.24(+2.88%)
Oct 24, 2002 8.107 8.537 8.033 8.366 1,918,976 -0.01(-0.18%)
Oct 23, 2002 8.241 8.422 7.904 8.381 1,103,992 +0.18(+2.17%)
Oct 22, 2002 8.167 8.500 8.007 8.204 1,016,754 +0.02(+0.27%)
Oct 21, 2002 7.652 8.181 7.293 8.181 1,119,943 +0.47(+6.05%)
Oct 18, 2002 7.811 7.815 7.500 7.715 1,180,721 -0.15(-1.93%)
Oct 17, 2002 7.900 7.985 7.774 7.867 1,544,492 +0.09(+1.19%)
Oct 16, 2002 8.033 8.033 7.685 7.774 1,560,248 -0.27(-3.36%)
Oct 15, 2002 7.441 8.381 7.437 8.044 2,518,926 +0.71(+9.75%)
Oct 14, 2002 7.981 8.048 7.152 7.330 3,513,193 -0.45(-5.77%)
Oct 11, 2002 7.719 8.100 7.604 7.779 1,752,138 +0.16(+2.10%)
Oct 10, 2002 7.356 7.626 7.356 7.619 1,945,448 +0.29(+3.94%)
Oct 09, 2002 7.293 7.585 7.293 7.330 1,394,661 -0.04(-0.60%)
Oct 08, 2002 7.215 7.456 7.193 7.374 2,455,716 +0.19(+2.68%)
Oct 07, 2002 7.293 7.374 7.160 7.182 2,189,372 -0.09(-1.17%)
Oct 04, 2002 6.756 7.559 6.664 7.267 4,961,858 +0.60(+8.99%)
Oct 03, 2002 6.464 6.978 6.460 6.667 5,774,756 +1.11(+19.99%)
Oct 02, 2002 5.671 5.905 5.553 5.557 1,090,996 -0.08(-1.44%)
Oct 01, 2002 5.797 5.864 5.523 5.638 1,366,568 -0.14(-2.37%)
Sep 30, 2002 5.646 5.905 5.516 5.775 933,966 +0.04(+0.78%)
Sep 27, 2002 6.160 6.160 5.564 5.731 2,521,087 -0.52(-8.35%)
Sep 26, 2002 6.293 6.382 6.216 6.253 378,176 +0.01(+0.24%)
Sep 25, 2002 6.034 6.329 6.034 6.238 699,021 +0.19(+3.06%)
Sep 24, 2002 6.109 6.323 5.979 6.053 1,273,985 -0.13(-2.10%)
Sep 23, 2002 6.260 6.304 6.097 6.182 350,083 -0.10(-1.59%)
Sep 20, 2002 6.330 6.408 6.267 6.282 1,006,730 -0.01(-0.24%)
Sep 19, 2002 6.497 6.578 6.293 6.297 641,819 -0.23(-3.46%)
Sep 18, 2002 6.608 6.656 6.490 6.523 572,397 -0.12(-1.78%)
Sep 17, 2002 7.026 7.034 6.627 6.641 473,801 -0.27(-3.85%)
Sep 16, 2002 7.030 7.030 6.908 6.908 631,014 -0.06(-0.86%)
Sep 13, 2002 6.886 7.063 6.882 6.967 646,374 +0.08(+1.13%)
Sep 12, 2002 6.904 6.986 6.867 6.889 321,855 -0.15(-2.10%)
Sep 11, 2002 6.849 7.115 6.841 7.037 198,002 +0.07(+1.06%)
Sep 10, 2002 6.849 7.004 6.849 6.963 385,940 +0.03(+0.37%)
Sep 09, 2002 6.960 7.071 6.708 6.938 411,807 -0.01(-0.11%)
Sep 06, 2002 6.815 6.978 6.778 6.945 553,488 +0.17(+2.46%)
Sep 05, 2002 6.730 6.934 6.578 6.778 1,219,619 -0.00(-0.05%)
Sep 04, 2002 6.382 6.841 6.338 6.782 859,001 +0.49(+7.76%)
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