Financial News

Adtran Holdings Inc (NQ: ADTN )

24.86 +0.71 (+2.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 21.90 22.00 21.16 21.20 1,070,050 -0.58(-2.66%)
Jan 28, 2010 22.27 22.54 21.69 21.78 1,415,861 -0.44(-1.98%)
Jan 27, 2010 21.90 22.30 21.64 22.22 1,178,496 +0.23(+1.05%)
Jan 26, 2010 21.75 22.48 21.61 21.99 1,286,681 +0.22(+1.01%)
Jan 25, 2010 22.34 22.36 21.75 21.77 1,208,473 -0.48(-2.16%)
Jan 22, 2010 23.10 23.57 22.18 22.25 1,835,023 -0.85(-3.68%)
Jan 21, 2010 22.97 23.66 22.89 23.10 2,209,133 +0.57(+2.53%)
Jan 20, 2010 23.18 23.60 21.88 22.53 4,090,083 -0.34(-1.49%)
Jan 19, 2010 23.00 23.00 22.65 22.87 1,868,919 +0.29(+1.28%)
Jan 15, 2010 23.04 22.58 22.58 22.58 933,900 -0.36(-1.57%)
Jan 14, 2010 22.77 23.04 22.77 22.94 418,514 +0.06(+0.26%)
Jan 13, 2010 22.43 23.02 22.39 22.88 1,217,077 +0.52(+2.33%)
Jan 12, 2010 22.72 22.84 22.18 22.36 1,064,721 -0.43(-1.89%)
Jan 11, 2010 23.35 23.40 22.61 22.79 924,408 -0.54(-2.31%)
Jan 08, 2010 23.40 23.56 23.27 23.33 520,453 -0.17(-0.72%)
Jan 07, 2010 22.85 23.59 22.79 23.50 1,504,991 +0.57(+2.49%)
Jan 06, 2010 23.04 23.18 22.81 22.93 866,235 -0.04(-0.17%)
Jan 05, 2010 22.60 23.02 22.47 22.97 906,260 +0.27(+1.19%)
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