Financial News

Adtran Holdings Inc (NQ: ADTN )

19.38 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 17.53 17.55 17.11 17.27 2,344,156 -0.25(-1.42%)
Jan 30, 2007 17.87 17.87 17.43 17.51 1,971,207 -0.30(-1.66%)
Jan 29, 2007 17.72 18.03 17.62 17.81 833,620 -0.07(-0.39%)
Jan 26, 2007 17.51 17.90 17.34 17.88 991,024 +0.37(+2.14%)
Jan 25, 2007 17.94 17.95 17.44 17.51 1,352,670 -0.40(-2.22%)
Jan 24, 2007 17.94 18.18 17.90 17.90 1,400,677 +0.00(+0.00%)
Jan 23, 2007 17.22 18.27 16.75 17.90 4,934,084 +0.49(+2.82%)
Jan 22, 2007 17.49 17.64 17.10 17.41 2,175,633 -0.04(-0.22%)
Jan 19, 2007 17.01 17.52 16.70 17.45 2,790,576 +0.23(+1.31%)
Jan 18, 2007 17.67 17.71 17.19 17.23 2,137,326 -0.44(-2.51%)
Jan 17, 2007 17.73 17.97 17.58 17.67 2,061,595 -0.51(-2.83%)
Jan 16, 2007 18.48 18.57 18.04 18.18 1,314,791 -0.30(-1.60%)
Jan 12, 2007 18.25 18.48 18.17 18.48 465,919 +0.23(+1.28%)
Jan 11, 2007 18.56 18.60 18.07 18.25 2,071,649 -0.28(-1.51%)
Jan 10, 2007 18.39 18.66 18.24 18.53 1,468,259 +0.01(+0.04%)
Jan 09, 2007 18.35 18.55 18.22 18.52 1,008,793 +0.24(+1.32%)
Jan 08, 2007 18.10 18.38 17.91 18.28 1,382,755 +0.11(+0.60%)
Jan 05, 2007 18.78 18.78 17.96 18.17 2,126,456 -0.66(-3.52%)
Jan 04, 2007 18.19 18.93 18.13 18.83 2,101,384 +0.60(+3.29%)
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