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 (%)
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%)
Sep 03, 2002 6.423 6.460 6.134 6.293 603,731 -0.14(-2.24%)
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%)
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