Financial News

Adtran Holdings Inc (NQ: ADTN )

5.500 -0.100 (-1.79%)
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, 2019 10.24 10.28 10.12 10.21 321,915 +0.04(+0.40%)
Sep 27, 2019 10.14 10.33 10.08 10.17 193,927 +0.02(+0.18%)
Sep 26, 2019 10.44 10.44 10.08 10.16 156,257 -0.38(-3.59%)
Sep 25, 2019 10.27 10.56 10.18 10.53 328,723 +0.26(+2.54%)
Sep 24, 2019 10.35 10.54 10.23 10.27 359,750 -0.13(-1.21%)
Sep 23, 2019 10.30 10.44 10.08 10.40 159,417 +0.07(+0.70%)
Sep 20, 2019 10.31 10.50 10.25 10.33 477,376 +0.05(+0.44%)
Sep 19, 2019 10.30 10.46 10.25 10.28 159,773 +0.01(+0.09%)
Sep 18, 2019 10.39 10.46 10.21 10.27 209,319 -0.15(-1.47%)
Sep 17, 2019 10.38 10.46 10.25 10.43 216,777 +0.01(+0.09%)
Sep 16, 2019 10.16 10.50 10.04 10.42 220,881 +0.21(+2.03%)
Sep 13, 2019 10.17 10.37 10.05 10.21 302,664 +0.11(+1.07%)
Sep 12, 2019 10.37 10.40 10.02 10.10 295,303 -0.29(-2.77%)
Sep 11, 2019 10.11 10.41 10.05 10.39 482,950 +0.32(+3.13%)
Sep 10, 2019 9.688 10.18 9.680 10.07 453,390 +0.38(+3.90%)
Sep 09, 2019 9.652 9.796 9.584 9.697 277,060 +0.08(+0.84%)
Sep 06, 2019 9.580 9.679 9.517 9.616 153,275 +0.05(+0.47%)
Sep 05, 2019 9.219 9.607 9.219 9.571 429,737 +0.48(+5.25%)
Sep 04, 2019 9.156 9.282 9.030 9.093 372,733 -0.03(-0.30%)
Sep 03, 2019 9.219 9.300 9.012 9.120 260,763 -0.13(-1.36%)
Aug 30, 2019 9.481 9.499 9.215 9.246 356,089 -0.21(-2.19%)
Aug 29, 2019 9.282 9.508 9.255 9.454 188,075 +0.28(+3.04%)
Aug 28, 2019 9.039 9.273 8.931 9.174 194,261 +0.07(+0.79%)
Aug 27, 2019 9.309 9.364 9.030 9.102 252,366 -0.15(-1.65%)
Aug 26, 2019 9.327 9.379 9.066 9.255 558,093 +0.03(+0.29%)
Aug 23, 2019 9.598 9.598 9.156 9.228 398,628 -0.42(-4.38%)
Aug 22, 2019 9.805 9.967 9.652 9.652 161,596 -0.13(-1.29%)
Aug 21, 2019 9.796 9.850 9.643 9.778 244,190 +0.06(+0.65%)
Aug 20, 2019 9.949 9.986 9.584 9.715 229,118 -0.24(-2.44%)
Aug 19, 2019 9.796 10.00 9.796 9.958 209,498 +0.28(+2.88%)
Aug 16, 2019 9.634 9.778 9.607 9.679 182,598 +0.14(+1.51%)
Aug 15, 2019 9.805 9.841 9.499 9.535 308,808 -0.26(-2.67%)
Aug 14, 2019 9.913 9.949 9.787 9.796 260,649 -0.28(-2.77%)
Aug 13, 2019 9.877 10.23 9.868 10.07 198,526 +0.09(+0.90%)
Aug 12, 2019 9.868 10.01 9.778 9.985 268,225 +0.05(+0.54%)
Aug 09, 2019 10.09 10.11 9.841 9.931 154,942 -0.16(-1.61%)
Aug 08, 2019 10.07 10.18 9.985 10.09 370,198 +0.12(+1.17%)
Aug 07, 2019 9.859 10.00 9.463 9.976 206,097 +0.01(+0.09%)
Aug 06, 2019 9.733 9.985 9.625 9.967 297,687 +0.25(+2.60%)
Aug 05, 2019 9.526 9.778 9.454 9.715 319,416 +0.01(+0.09%)
Aug 02, 2019 9.742 9.742 9.508 9.706 235,023 -0.15(-1.55%)
Aug 01, 2019 9.994 10.24 9.760 9.859 375,963 -0.14(-1.44%)
Jul 31, 2019 10.16 10.38 9.967 10.00 411,617 -0.14(-1.33%)
Jul 30, 2019 10.08 10.23 9.977 10.14 402,345 -0.02(-0.18%)
Jul 29, 2019 10.16 10.34 10.12 10.16 343,554 -0.05(-0.53%)
Jul 26, 2019 9.941 10.23 9.897 10.21 385,357 +0.32(+3.25%)
Jul 25, 2019 10.00 10.12 9.852 9.888 368,934 -0.12(-1.25%)
Jul 24, 2019 10.07 10.12 9.914 10.01 467,655 -0.10(-0.97%)
Jul 23, 2019 10.26 10.34 10.01 10.11 460,684 -0.10(-0.96%)
Jul 22, 2019 10.28 10.48 10.18 10.21 774,255 -0.09(-0.87%)
Jul 19, 2019 10.81 10.92 10.08 10.30 1,325,238 -0.54(-4.95%)
Jul 18, 2019 14.26 14.65 10.59 10.83 3,520,163 -3.30(-23.32%)
Jul 17, 2019 14.03 14.18 13.93 14.13 330,108 +0.06(+0.44%)
Jul 16, 2019 14.14 14.23 14.02 14.07 218,549 -0.10(-0.69%)
Jul 15, 2019 14.05 14.22 13.91 14.17 281,923 +0.12(+0.89%)
Jul 12, 2019 13.98 14.22 13.92 14.04 312,360 +0.04(+0.26%)
Jul 11, 2019 13.96 14.10 13.82 14.01 207,473 +0.04(+0.32%)
Jul 10, 2019 13.93 14.18 13.93 13.96 196,323 +0.01(+0.06%)
Jul 09, 2019 13.51 13.96 13.51 13.95 266,275 +0.36(+2.63%)
Jul 08, 2019 13.65 13.70 13.48 13.59 163,913 -0.12(-0.91%)
Jul 05, 2019 13.62 13.75 13.38 13.72 171,070 -0.01(-0.06%)
Jul 03, 2019 13.55 13.76 13.44 13.73 215,965 +0.15(+1.12%)
Jul 02, 2019 13.62 13.73 13.46 13.58 302,613 -0.07(-0.52%)
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