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 (%)
Jan 31, 2020 8.498 8.507 8.207 8.226 252,168 -0.33(-3.83%)
Jan 30, 2020 8.526 8.617 8.462 8.553 242,926 -0.05(-0.63%)
Jan 29, 2020 8.753 8.862 8.580 8.607 231,670 -0.16(-1.87%)
Jan 28, 2020 8.726 8.916 8.726 8.771 177,427 +0.07(+0.78%)
Jan 27, 2020 8.844 8.844 8.694 8.703 419,702 -0.29(-3.19%)
Jan 24, 2020 9.144 9.180 8.962 8.989 193,417 -0.15(-1.69%)
Jan 23, 2020 9.225 9.225 9.057 9.144 393,870 -0.10(-1.08%)
Jan 22, 2020 9.371 9.425 9.153 9.244 157,340 -0.09(-0.97%)
Jan 21, 2020 9.316 9.435 9.235 9.335 236,565 -0.03(-0.29%)
Jan 17, 2020 9.380 9.380 9.262 9.362 182,745 +0.05(+0.59%)
Jan 16, 2020 9.298 9.462 9.280 9.307 158,699 +0.11(+1.19%)
Jan 15, 2020 9.026 9.253 9.026 9.198 138,461 +0.16(+1.81%)
Jan 14, 2020 9.044 9.080 8.962 9.035 182,543 -0.07(-0.80%)
Jan 13, 2020 8.916 9.107 8.853 9.107 143,627 +0.20(+2.24%)
Jan 10, 2020 8.889 9.016 8.853 8.907 133,785 +0.01(+0.15%)
Jan 09, 2020 9.007 9.035 8.816 8.894 271,528 -0.13(-1.46%)
Jan 08, 2020 8.953 9.089 8.912 9.026 152,171 +0.04(+0.40%)
Jan 07, 2020 9.062 9.089 8.835 8.989 225,100 -0.08(-0.90%)
Jan 06, 2020 8.971 9.089 8.930 9.071 137,798 +0.02(+0.20%)
Jan 03, 2020 8.971 9.062 8.846 9.053 249,858 -0.05(-0.50%)
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