Financial News

Adtran Holdings Inc (NQ: ADTN )

5.700 +0.100 (+1.79%)
Streaming Delayed Price Updated: 2:55 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 11.34 11.53 11.19 11.50 333,715 +0.16(+1.39%)
Jul 30, 2020 11.20 11.40 11.09 11.34 238,337 -0.13(-1.13%)
Jul 29, 2020 11.38 11.63 11.38 11.47 199,768 +0.14(+1.23%)
Jul 28, 2020 11.67 11.74 11.30 11.33 338,082 -0.48(-4.08%)
Jul 27, 2020 11.69 11.85 11.65 11.81 244,583 +0.15(+1.27%)
Jul 24, 2020 11.78 11.88 11.56 11.67 281,768 -0.20(-1.72%)
Jul 23, 2020 11.73 11.94 11.53 11.87 486,395 +0.25(+2.15%)
Jul 22, 2020 10.89 11.69 10.88 11.62 835,479 +0.79(+7.26%)
Jul 21, 2020 10.95 11.23 10.73 10.83 311,871 +0.06(+0.60%)
Jul 20, 2020 10.62 10.98 10.49 10.77 503,288 +0.12(+1.13%)
Jul 17, 2020 10.23 10.69 10.23 10.65 384,907 +0.40(+3.88%)
Jul 16, 2020 10.43 10.44 10.17 10.25 226,564 -0.23(-2.21%)
Jul 15, 2020 10.47 10.71 10.31 10.48 326,056 +0.24(+2.35%)
Jul 14, 2020 10.10 10.26 9.935 10.24 245,988 +0.19(+1.84%)
Jul 13, 2020 10.22 10.42 10.05 10.06 300,890 -0.06(-0.55%)
Jul 10, 2020 10.27 10.29 10.06 10.11 167,073 -0.15(-1.44%)
Jul 09, 2020 10.20 10.32 10.05 10.26 251,778 +0.04(+0.36%)
Jul 08, 2020 10.19 10.38 10.05 10.22 356,724 +0.02(+0.18%)
Jul 07, 2020 10.28 10.51 10.19 10.20 333,550 -0.20(-1.96%)
Jul 06, 2020 10.00 10.47 9.870 10.41 390,940 +0.67(+6.84%)
Jul 02, 2020 9.972 10.13 9.713 9.741 233,277 -0.08(-0.85%)
Jul 01, 2020 10.12 10.19 9.778 9.824 273,090 -0.30(-2.93%)
Jun 30, 2020 9.815 10.15 9.815 10.12 258,724 +0.11(+1.11%)
Jun 29, 2020 9.945 10.19 9.787 10.01 434,825 +0.18(+1.79%)
Jun 26, 2020 9.658 9.908 9.519 9.833 590,104 +0.15(+1.53%)
Jun 25, 2020 9.620 9.713 9.458 9.685 296,844 +0.04(+0.38%)
Jun 24, 2020 10.19 10.26 9.343 9.648 825,854 -0.51(-5.01%)
Jun 23, 2020 10.37 10.37 9.982 10.16 480,213 -0.01(-0.09%)
Jun 22, 2020 10.11 10.25 9.926 10.17 363,661 -0.03(-0.27%)
Jun 19, 2020 10.44 10.60 10.07 10.19 849,409 -0.16(-1.52%)
Jun 18, 2020 10.11 10.46 10.11 10.35 374,415 +0.16(+1.59%)
Jun 17, 2020 10.25 10.48 10.13 10.19 304,100 -0.12(-1.12%)
Jun 16, 2020 10.50 10.72 10.21 10.31 369,427 +0.33(+3.34%)
Jun 15, 2020 9.759 10.00 9.528 9.972 366,500 +0.23(+2.38%)
Jun 12, 2020 9.889 10.15 9.536 9.741 328,855 +0.25(+2.58%)
Jun 11, 2020 10.23 10.37 9.495 9.495 506,599 -1.15(-10.83%)
Jun 10, 2020 10.78 10.78 10.48 10.65 345,207 -0.10(-0.95%)
Jun 09, 2020 11.04 11.09 10.67 10.75 333,883 -0.42(-3.73%)
Jun 08, 2020 10.82 11.56 10.78 11.17 896,091 +0.51(+4.78%)
Jun 05, 2020 10.85 10.98 10.62 10.66 507,377 +0.06(+0.61%)
Jun 04, 2020 10.65 10.92 10.45 10.59 454,387 -0.17(-1.55%)
Jun 03, 2020 10.64 10.95 10.63 10.76 252,499 +0.31(+3.01%)
Jun 02, 2020 10.89 10.89 10.23 10.44 283,686 -0.43(-3.92%)
Jun 01, 2020 10.60 11.06 10.43 10.87 527,195 +0.31(+2.98%)
May 29, 2020 10.23 10.58 9.935 10.56 475,841 +0.24(+2.33%)
May 28, 2020 10.65 10.76 10.23 10.31 301,247 -0.22(-2.11%)
May 27, 2020 10.51 10.55 10.14 10.54 353,775 +0.22(+2.16%)
May 26, 2020 10.78 10.85 10.24 10.31 311,707 -0.06(-0.54%)
May 22, 2020 10.08 10.37 10.01 10.37 231,225 +0.24(+2.38%)
May 21, 2020 10.19 10.42 10.10 10.13 286,269 -0.06(-0.64%)
May 20, 2020 10.23 10.30 10.00 10.19 303,953 +0.09(+0.92%)
May 19, 2020 10.03 10.38 9.955 10.10 332,911 +0.01(+0.09%)
May 18, 2020 10.07 10.14 9.721 10.09 437,947 +0.54(+5.67%)
May 15, 2020 9.487 9.781 9.386 9.551 400,168 +0.10(+1.07%)
May 14, 2020 9.321 9.588 9.156 9.450 312,745 +0.01(+0.10%)
May 13, 2020 10.01 10.21 9.151 9.441 452,484 -0.72(-7.05%)
May 12, 2020 9.983 10.47 9.753 10.16 410,111 +0.36(+3.66%)
May 11, 2020 10.33 10.35 9.735 9.799 614,356 -0.66(-6.28%)
May 08, 2020 11.02 11.02 10.22 10.46 863,493 -0.24(-2.27%)
May 07, 2020 9.358 10.95 9.358 10.70 1,240,975 +1.27(+13.44%)
May 06, 2020 9.266 9.661 9.092 9.432 446,499 +0.18(+1.99%)
May 05, 2020 9.174 9.551 9.147 9.248 253,245 +0.06(+0.70%)
May 04, 2020 9.000 9.230 8.862 9.184 440,195 +0.02(+0.20%)
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