Financial News

Adtran Holdings Inc (NQ: ADTN )

5.610 +0.110 (+2.00%)
Streaming Delayed Price Updated: 9:53 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 7.374 7.595 6.539 7.053 608,726 -0.32(-4.36%)
Mar 30, 2020 7.521 7.576 6.980 7.374 447,162 -0.02(-0.25%)
Mar 27, 2020 7.071 7.475 6.557 7.393 641,032 +0.25(+3.47%)
Mar 26, 2020 6.080 7.228 5.795 7.145 525,818 +1.45(+25.48%)
Mar 25, 2020 5.832 6.383 5.648 5.694 525,218 -0.14(-2.36%)
Mar 24, 2020 5.345 5.859 5.281 5.832 346,633 +0.72(+14.00%)
Mar 23, 2020 5.317 5.327 4.929 5.115 333,504 -0.21(-3.97%)
Mar 20, 2020 5.749 5.994 5.124 5.327 593,774 -0.37(-6.45%)
Mar 19, 2020 4.775 6.006 4.775 5.694 756,752 +0.96(+20.39%)
Mar 18, 2020 4.573 4.785 4.408 4.730 461,352 +0.03(+0.59%)
Mar 17, 2020 5.547 5.620 4.684 4.702 1,255,487 -0.72(-13.22%)
Mar 16, 2020 5.308 5.731 5.281 5.418 484,998 -0.45(-7.67%)
Mar 13, 2020 6.107 6.125 5.501 5.868 385,795 +0.10(+1.67%)
Mar 12, 2020 5.767 6.144 5.593 5.772 401,677 -0.51(-8.11%)
Mar 11, 2020 6.539 6.594 6.125 6.282 490,740 -0.46(-6.81%)
Mar 10, 2020 6.759 6.823 6.392 6.741 461,212 +0.25(+3.82%)
Mar 09, 2020 6.750 6.787 6.337 6.493 228,829 -0.73(-10.17%)
Mar 06, 2020 7.209 7.558 7.081 7.228 284,310 -0.18(-2.48%)
Mar 05, 2020 7.475 7.531 7.273 7.411 742,867 -0.26(-3.35%)
Mar 04, 2020 7.521 7.668 7.329 7.668 198,259 +0.25(+3.34%)
Mar 03, 2020 7.448 7.641 7.209 7.420 354,359 -0.06(-0.74%)
Mar 02, 2020 7.420 7.494 7.255 7.475 355,462 +0.09(+1.18%)
Feb 28, 2020 7.128 7.494 7.025 7.388 635,152 +0.01(+0.19%)
Feb 27, 2020 7.632 7.751 7.374 7.374 334,369 -0.43(-5.53%)
Feb 26, 2020 7.971 8.026 7.733 7.806 233,802 -0.12(-1.51%)
Feb 25, 2020 8.330 8.389 7.834 7.925 853,979 -0.42(-5.06%)
Feb 24, 2020 8.265 8.476 8.173 8.348 248,016 -0.25(-2.88%)
Feb 21, 2020 8.394 8.633 8.284 8.596 384,053 +0.17(+2.07%)
Feb 20, 2020 8.320 8.596 8.284 8.421 333,575 +0.51(+6.50%)
Feb 19, 2020 7.861 8.017 7.815 7.907 249,915 +0.09(+1.18%)
Feb 18, 2020 8.124 8.224 7.706 7.815 303,965 -0.38(-4.66%)
Feb 14, 2020 8.197 8.270 7.979 8.197 200,274 -0.03(-0.39%)
Feb 13, 2020 8.197 8.315 8.106 8.229 241,732 -0.06(-0.71%)
Feb 12, 2020 8.188 8.533 8.070 8.288 399,606 +0.21(+2.59%)
Feb 11, 2020 7.870 8.170 7.843 8.079 415,080 +0.25(+3.25%)
Feb 10, 2020 7.797 7.929 7.634 7.824 334,806 -0.02(-0.23%)
Feb 07, 2020 8.669 8.729 7.679 7.843 650,342 -0.89(-10.20%)
Feb 06, 2020 9.360 9.860 8.660 8.733 457,651 -0.29(-3.22%)
Feb 05, 2020 8.769 9.033 8.724 9.024 269,521 +0.32(+3.65%)
Feb 04, 2020 8.560 8.806 8.560 8.706 172,268 +0.26(+3.12%)
Feb 03, 2020 8.288 8.451 8.270 8.442 251,800 +0.22(+2.65%)
Jan 31, 2020 8.497 8.506 8.206 8.224 252,214 -0.33(-3.83%)
Jan 30, 2020 8.524 8.615 8.460 8.551 242,970 -0.05(-0.63%)
Jan 29, 2020 8.751 8.860 8.579 8.606 231,712 -0.16(-1.87%)
Jan 28, 2020 8.724 8.915 8.724 8.769 177,459 +0.07(+0.78%)
Jan 27, 2020 8.842 8.842 8.692 8.701 419,778 -0.29(-3.19%)
Jan 24, 2020 9.142 9.178 8.960 8.988 193,452 -0.15(-1.69%)
Jan 23, 2020 9.224 9.224 9.056 9.142 393,941 -0.10(-1.08%)
Jan 22, 2020 9.369 9.424 9.151 9.242 157,368 -0.09(-0.97%)
Jan 21, 2020 9.315 9.433 9.233 9.333 236,608 -0.03(-0.29%)
Jan 17, 2020 9.378 9.378 9.260 9.360 182,778 +0.05(+0.59%)
Jan 16, 2020 9.297 9.460 9.278 9.306 158,727 +0.11(+1.19%)
Jan 15, 2020 9.024 9.251 9.024 9.197 138,486 +0.16(+1.81%)
Jan 14, 2020 9.042 9.078 8.960 9.033 182,576 -0.07(-0.80%)
Jan 13, 2020 8.915 9.106 8.851 9.106 143,653 +0.20(+2.24%)
Jan 10, 2020 8.888 9.015 8.851 8.906 133,809 +0.01(+0.15%)
Jan 09, 2020 9.006 9.033 8.815 8.892 271,577 -0.13(-1.46%)
Jan 08, 2020 8.951 9.088 8.910 9.024 152,198 +0.04(+0.40%)
Jan 07, 2020 9.060 9.088 8.833 8.988 225,140 -0.08(-0.90%)
Jan 06, 2020 8.969 9.088 8.928 9.069 137,823 +0.02(+0.20%)
Jan 03, 2020 8.969 9.060 8.845 9.051 249,903 -0.05(-0.50%)
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