Financial News

Adtran Holdings Inc (NQ: ADTN )

24.99 +0.50 (+2.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 32.92 33.88 32.69 33.60 996,273 +0.17(+0.51%)
Oct 28, 2011 33.44 33.81 33.13 33.43 791,016 -0.12(-0.36%)
Oct 27, 2011 32.42 33.80 31.76 33.55 1,202,931 +2.26(+7.22%)
Oct 26, 2011 31.11 31.51 30.40 31.29 730,815 +0.61(+1.99%)
Oct 25, 2011 31.37 31.39 30.32 30.68 728,765 -1.14(-3.58%)
Oct 24, 2011 31.13 31.95 30.95 31.82 978,783 +0.70(+2.25%)
Oct 21, 2011 32.52 32.56 30.61 31.12 1,220,970 -0.89(-2.78%)
Oct 20, 2011 31.46 32.14 31.20 32.01 913,151 +0.47(+1.49%)
Oct 19, 2011 31.85 32.08 31.25 31.54 1,130,623 -0.44(-1.38%)
Oct 18, 2011 31.38 32.19 30.66 31.98 988,426 +0.70(+2.24%)
Oct 17, 2011 31.78 31.97 30.97 31.28 1,137,786 -0.59(-1.85%)
Oct 14, 2011 31.06 32.88 30.50 31.87 1,773,104 +1.56(+5.15%)
Oct 13, 2011 29.13 30.39 28.03 30.31 2,148,410 +0.75(+2.54%)
Oct 12, 2011 30.39 30.65 26.83 29.56 5,544,828 -0.56(-1.86%)
Oct 11, 2011 28.97 30.32 28.92 30.12 1,154,356 +1.23(+4.26%)
Oct 10, 2011 28.91 28.94 28.38 28.89 985,157 +0.66(+2.34%)
Oct 07, 2011 29.21 29.24 27.98 28.23 636,839 -0.84(-2.89%)
Oct 06, 2011 28.49 29.09 27.86 29.07 691,634 +0.96(+3.42%)
Oct 05, 2011 26.88 28.30 26.68 28.11 747,655 +1.28(+4.77%)
Oct 04, 2011 25.70 26.89 25.46 26.83 1,006,108 +0.84(+3.23%)
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