Financial News

Adtran Holdings Inc (NQ: ADTN )

19.37 -1.24 (-6.02%)
Streaming Delayed Price Updated: 3:22 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 18.59 18.59 17.99 18.03 927,947 -0.26(-1.45%)
Oct 30, 2006 18.32 18.41 18.08 18.29 791,240 +0.00(+0.00%)
Oct 27, 2006 18.33 18.38 18.07 18.29 887,378 -0.08(-0.42%)
Oct 26, 2006 18.31 18.48 18.06 18.37 1,228,490 +0.22(+1.20%)
Oct 25, 2006 17.82 18.18 17.82 18.15 1,425,401 +0.30(+1.66%)
Oct 24, 2006 18.06 18.15 17.63 17.86 1,237,963 -0.30(-1.67%)
Oct 23, 2006 18.30 18.46 17.96 18.16 816,524 -0.21(-1.15%)
Oct 20, 2006 18.57 18.62 18.16 18.37 659,922 -0.12(-0.67%)
Oct 19, 2006 18.15 18.52 18.04 18.50 1,201,016 +0.34(+1.89%)
Oct 18, 2006 18.11 18.36 17.93 18.15 2,045,700 -0.15(-0.81%)
Oct 17, 2006 19.24 19.24 17.58 18.30 6,804,161 -1.35(-6.86%)
Oct 16, 2006 19.09 20.02 19.02 19.65 2,707,427 +0.78(+4.13%)
Oct 13, 2006 18.60 18.89 18.42 18.87 1,193,730 +0.14(+0.75%)
Oct 12, 2006 18.57 18.86 18.44 18.73 1,980,777 +0.23(+1.22%)
Oct 11, 2006 18.31 18.68 18.22 18.50 3,105,926 +0.76(+4.26%)
Oct 10, 2006 17.76 17.90 17.60 17.75 1,200,233 +0.05(+0.31%)
Oct 09, 2006 18.01 18.02 17.49 17.69 1,802,917 -0.32(-1.77%)
Oct 06, 2006 17.97 18.15 17.92 18.01 867,891 -0.12(-0.69%)
Oct 05, 2006 18.08 18.19 17.86 18.14 749,316 +0.00(+0.00%)
Oct 04, 2006 17.64 18.15 17.64 18.14 1,321,825 +0.40(+2.24%)
Oct 03, 2006 18.20 18.21 17.57 17.74 1,403,974 -0.47(-2.57%)
Oct 02, 2006 18.49 18.63 18.18 18.21 884,223 -0.37(-1.97%)
Sep 29, 2006 18.79 19.03 18.56 18.57 827,275 -0.13(-0.71%)
Sep 28, 2006 18.54 18.78 18.50 18.71 921,579 +0.09(+0.50%)
Sep 27, 2006 18.50 18.85 18.39 18.61 551,407 +0.00(+0.00%)
Sep 26, 2006 18.32 18.62 17.92 18.61 873,305 +0.30(+1.62%)
Sep 25, 2006 18.20 18.50 18.08 18.32 944,091 +0.21(+1.16%)
Sep 22, 2006 18.60 18.61 17.87 18.11 1,079,985 -0.50(-2.68%)
Sep 21, 2006 18.69 18.79 18.39 18.61 941,369 -0.01(-0.04%)
Sep 20, 2006 18.68 18.91 18.50 18.61 930,053 -0.04(-0.21%)
Sep 19, 2006 18.68 18.80 18.23 18.65 630,863 -0.06(-0.33%)
Sep 18, 2006 18.96 19.06 18.60 18.71 718,712 -0.33(-1.72%)
Sep 15, 2006 18.99 19.19 18.88 19.04 1,566,067 +0.17(+0.91%)
Sep 14, 2006 19.01 19.13 18.71 18.87 657,552 -0.17(-0.90%)
Sep 13, 2006 18.91 19.13 18.81 19.04 1,744,287 +0.18(+0.95%)
Sep 12, 2006 18.02 19.08 18.01 18.86 2,329,621 +0.79(+4.40%)
Sep 11, 2006 18.47 18.66 17.94 18.07 1,815,343 -0.51(-2.73%)
Sep 08, 2006 18.73 18.81 18.40 18.57 966,534 -0.05(-0.29%)
Sep 07, 2006 18.71 18.99 18.13 18.63 1,628,389 -0.08(-0.42%)
Sep 06, 2006 19.17 19.17 18.62 18.71 1,847,037 -0.68(-3.50%)
Sep 05, 2006 19.25 19.40 19.04 19.38 1,098,464 +0.17(+0.89%)
Sep 01, 2006 19.47 19.47 18.88 19.21 562,771 -0.16(-0.84%)
Aug 31, 2006 19.31 19.45 19.03 19.38 1,465,841 +0.17(+0.89%)
Aug 30, 2006 19.14 19.43 19.06 19.21 1,087,550 +0.19(+0.98%)
Aug 29, 2006 18.44 19.10 18.40 19.02 1,757,903 +0.65(+3.52%)
Aug 28, 2006 18.08 18.49 18.01 18.37 911,278 +0.34(+1.90%)
Aug 25, 2006 18.11 18.18 17.88 18.03 1,102,477 -0.21(-1.15%)
Aug 24, 2006 18.22 18.42 17.96 18.24 421,671 +0.12(+0.69%)
Aug 23, 2006 18.41 18.68 17.91 18.11 876,408 -0.22(-1.19%)
Aug 22, 2006 18.15 18.57 18.15 18.33 527,471 +0.12(+0.64%)
Aug 21, 2006 18.37 18.42 18.10 18.22 602,508 -0.26(-1.43%)
Aug 18, 2006 18.36 18.59 18.18 18.48 1,521,283 +0.19(+1.02%)
Aug 17, 2006 17.70 18.32 17.70 18.29 1,552,400 +0.57(+3.21%)
Aug 16, 2006 16.93 17.76 16.89 17.72 1,545,389 +0.90(+5.32%)
Aug 15, 2006 16.84 17.12 16.74 16.83 1,041,690 +0.14(+0.84%)
Aug 14, 2006 16.56 16.78 16.56 16.69 976,750 +0.23(+1.42%)
Aug 11, 2006 16.57 16.60 16.35 16.45 482,143 -0.17(-1.03%)
Aug 10, 2006 16.56 16.82 16.50 16.63 677,391 -0.07(-0.42%)
Aug 09, 2006 16.98 17.13 16.69 16.70 1,296,676 -0.01(-0.05%)
Aug 08, 2006 16.77 16.97 16.52 16.70 835,244 -0.09(-0.51%)
Aug 07, 2006 16.61 16.84 16.61 16.79 576,962 +0.09(+0.51%)
Aug 04, 2006 16.52 16.83 16.42 16.70 1,321,043 +0.26(+1.56%)
Aug 03, 2006 16.53 16.53 16.21 16.45 1,230,663 -0.11(-0.66%)
Aug 02, 2006 16.63 17.00 16.45 16.56 1,214,527 -0.01(-0.05%)
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