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 (%)
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%)
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