Financial News

Adtran Holdings Inc (NQ: ADTN )

5.440 +0.120 (+2.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 8.277 8.349 8.205 8.259 123,845 -0.03(-0.33%)
Nov 27, 2019 8.286 8.439 8.250 8.286 182,262 -0.01(-0.11%)
Nov 26, 2019 8.322 8.520 8.216 8.295 368,440 -0.03(-0.32%)
Nov 25, 2019 7.873 8.394 7.810 8.322 417,356 +0.41(+5.23%)
Nov 22, 2019 7.828 7.971 7.774 7.909 167,685 +0.13(+1.73%)
Nov 21, 2019 7.980 7.980 7.747 7.774 260,476 -0.20(-2.48%)
Nov 20, 2019 8.079 8.160 7.945 7.971 246,335 -0.18(-2.15%)
Nov 19, 2019 8.214 8.322 8.034 8.147 241,919 -0.01(-0.17%)
Nov 18, 2019 8.340 8.349 8.093 8.160 240,386 -0.22(-2.58%)
Nov 15, 2019 8.376 8.439 8.295 8.376 206,297 +0.06(+0.76%)
Nov 14, 2019 8.331 8.412 8.277 8.313 194,003 -0.11(-1.28%)
Nov 13, 2019 8.547 8.601 8.403 8.421 197,496 -0.23(-2.70%)
Nov 12, 2019 8.592 8.681 8.494 8.655 314,888 +0.06(+0.73%)
Nov 11, 2019 8.459 8.699 8.356 8.592 291,135 +0.02(+0.21%)
Nov 08, 2019 8.387 8.646 8.316 8.574 339,854 +0.18(+2.12%)
Nov 07, 2019 8.174 8.485 8.040 8.396 432,305 +0.28(+3.40%)
Nov 06, 2019 8.361 8.396 8.120 8.120 301,993 -0.31(-3.70%)
Nov 05, 2019 8.476 8.646 8.379 8.432 246,461 -0.06(-0.73%)
Nov 04, 2019 8.298 8.588 8.200 8.494 345,262 +0.32(+3.92%)
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