Financial News

Adtran Holdings Inc (NQ: ADTN )

20.87 +0.31 (+1.51%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 8.729 8.738 8.430 8.449 245,505 -0.34(-3.83%)
Jan 30, 2020 8.757 8.850 8.692 8.785 236,508 -0.06(-0.63%)
Jan 29, 2020 8.990 9.102 8.813 8.841 225,549 -0.17(-1.87%)
Jan 28, 2020 8.962 9.158 8.962 9.009 172,739 +0.07(+0.78%)
Jan 27, 2020 9.084 9.084 8.930 8.939 408,613 -0.29(-3.19%)
Jan 24, 2020 9.392 9.429 9.205 9.233 188,306 -0.16(-1.69%)
Jan 23, 2020 9.476 9.476 9.303 9.392 383,463 -0.10(-1.08%)
Jan 22, 2020 9.625 9.681 9.401 9.495 153,183 -0.09(-0.97%)
Jan 21, 2020 9.569 9.691 9.485 9.588 230,314 -0.03(-0.29%)
Jan 17, 2020 9.635 9.635 9.513 9.616 177,916 +0.06(+0.59%)
Jan 16, 2020 9.551 9.719 9.532 9.560 154,505 +0.11(+1.19%)
Jan 15, 2020 9.270 9.504 9.270 9.448 134,803 +0.17(+1.81%)
Jan 14, 2020 9.289 9.326 9.205 9.280 177,720 -0.07(-0.80%)
Jan 13, 2020 9.158 9.354 9.093 9.354 139,832 +0.21(+2.24%)
Jan 10, 2020 9.130 9.261 9.093 9.149 130,250 +0.01(+0.15%)
Jan 09, 2020 9.252 9.280 9.056 9.135 264,353 -0.14(-1.46%)
Jan 08, 2020 9.196 9.336 9.154 9.270 148,150 +0.04(+0.40%)
Jan 07, 2020 9.308 9.336 9.074 9.233 219,152 -0.08(-0.90%)
Jan 06, 2020 9.214 9.336 9.172 9.317 134,157 +0.02(+0.20%)
Jan 03, 2020 9.214 9.308 9.087 9.298 243,256 -0.05(-0.50%)
Jan 02, 2020 9.326 9.444 9.252 9.345 188,315 +0.11(+1.21%)
Dec 31, 2019 9.112 9.308 9.084 9.233 442,381 +0.06(+0.61%)
Dec 30, 2019 9.140 9.270 9.009 9.177 164,962 +0.08(+0.87%)
Dec 27, 2019 9.186 9.186 9.056 9.098 176,417 -0.05(-0.56%)
Dec 26, 2019 9.046 9.168 8.967 9.149 161,929 +0.08(+0.93%)
Dec 24, 2019 8.990 9.186 8.935 9.065 125,323 +0.08(+0.94%)
Dec 23, 2019 8.813 9.074 8.738 8.981 175,087 +0.17(+1.91%)
Dec 20, 2019 8.841 8.883 8.720 8.813 918,933 -0.04(-0.47%)
Dec 19, 2019 8.897 8.916 8.794 8.855 353,091 -0.07(-0.78%)
Dec 18, 2019 8.832 9.018 8.766 8.925 179,433 +0.12(+1.38%)
Dec 17, 2019 8.832 8.841 8.692 8.804 270,887 -0.01(-0.16%)
Dec 16, 2019 8.841 9.093 8.720 8.818 204,763 +0.07(+0.80%)
Dec 13, 2019 8.804 8.869 8.598 8.748 253,967 -0.07(-0.74%)
Dec 12, 2019 8.748 8.944 8.720 8.813 242,711 +0.12(+1.40%)
Dec 11, 2019 8.533 8.710 8.514 8.692 142,646 +0.15(+1.75%)
Dec 10, 2019 8.514 8.580 8.426 8.542 266,267 +0.02(+0.22%)
Dec 09, 2019 8.253 8.617 8.253 8.524 294,177 +0.25(+3.05%)
Dec 06, 2019 8.337 8.393 8.169 8.272 439,275 -0.05(-0.56%)
Dec 05, 2019 8.337 8.365 8.225 8.318 301,246 -0.02(-0.22%)
Dec 04, 2019 8.477 8.580 8.309 8.337 248,959 -0.10(-1.22%)
Dec 03, 2019 8.356 8.505 8.300 8.440 203,322 -0.04(-0.44%)
Dec 02, 2019 8.617 8.701 8.309 8.477 324,569 -0.10(-1.20%)
Nov 29, 2019 8.598 8.673 8.524 8.580 119,218 -0.03(-0.33%)
Nov 27, 2019 8.608 8.766 8.570 8.608 175,453 -0.01(-0.11%)
Nov 26, 2019 8.645 8.850 8.535 8.617 354,675 -0.03(-0.32%)
Nov 25, 2019 8.178 8.720 8.113 8.645 401,764 +0.43(+5.23%)
Nov 22, 2019 8.132 8.281 8.075 8.216 161,421 +0.14(+1.73%)
Nov 21, 2019 8.290 8.290 8.047 8.075 250,744 -0.21(-2.48%)
Nov 20, 2019 8.393 8.477 8.253 8.281 237,132 -0.18(-2.15%)
Nov 19, 2019 8.533 8.645 8.346 8.463 232,881 -0.01(-0.17%)
Nov 18, 2019 8.664 8.673 8.407 8.477 231,405 -0.22(-2.58%)
Nov 15, 2019 8.701 8.766 8.617 8.701 198,589 +0.07(+0.76%)
Nov 14, 2019 8.654 8.738 8.598 8.636 186,755 -0.11(-1.28%)
Nov 13, 2019 8.878 8.934 8.729 8.748 190,118 -0.24(-2.70%)
Nov 12, 2019 8.926 9.018 8.824 8.990 303,124 +0.06(+0.73%)
Nov 11, 2019 8.787 9.037 8.681 8.926 280,258 +0.02(+0.21%)
Nov 08, 2019 8.713 8.981 8.639 8.907 327,157 +0.18(+2.12%)
Nov 07, 2019 8.491 8.815 8.352 8.722 416,154 +0.29(+3.40%)
Nov 06, 2019 8.685 8.722 8.435 8.435 290,711 -0.32(-3.70%)
Nov 05, 2019 8.805 8.981 8.704 8.759 237,253 -0.06(-0.73%)
Nov 04, 2019 8.620 8.921 8.519 8.824 332,363 +0.33(+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