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 (%)
Oct 31, 2019 8.742 8.769 7.842 7.932 614,404 -0.69(-8.04%)
Oct 30, 2019 8.634 8.724 8.535 8.625 250,923 -0.01(-0.10%)
Oct 29, 2019 8.472 8.679 8.418 8.634 220,152 +0.14(+1.70%)
Oct 28, 2019 8.490 8.670 8.472 8.490 161,207 +0.05(+0.64%)
Oct 25, 2019 8.184 8.562 8.076 8.436 290,669 +0.25(+3.08%)
Oct 24, 2019 8.427 8.481 8.139 8.184 228,327 -0.23(-2.68%)
Oct 23, 2019 8.427 8.472 8.333 8.409 268,331 -0.01(-0.11%)
Oct 22, 2019 8.472 8.562 8.373 8.418 291,637 -0.05(-0.64%)
Oct 21, 2019 8.724 8.859 8.445 8.472 306,633 -0.20(-2.28%)
Oct 18, 2019 8.805 8.868 8.634 8.670 255,015 -0.16(-1.83%)
Oct 17, 2019 8.679 8.949 8.679 8.832 243,827 +0.18(+2.13%)
Oct 16, 2019 8.355 8.760 8.355 8.648 280,762 +0.31(+3.73%)
Oct 15, 2019 8.202 8.364 8.175 8.337 383,512 +0.17(+2.04%)
Oct 14, 2019 8.121 8.310 8.067 8.171 397,687 +0.03(+0.39%)
Oct 11, 2019 7.932 8.355 7.932 8.139 513,807 +0.21(+2.61%)
Oct 10, 2019 7.770 8.310 7.284 7.932 1,873,205 -1.89(-19.25%)
Oct 09, 2019 10.01 10.04 9.706 9.823 309,621 -0.13(-1.27%)
Oct 08, 2019 10.13 10.21 9.904 9.949 419,536 -0.23(-2.21%)
Oct 07, 2019 10.26 10.43 10.15 10.17 447,582 -0.17(-1.65%)
Oct 04, 2019 10.16 10.37 10.09 10.34 201,591 +0.18(+1.77%)
Oct 03, 2019 10.10 10.23 9.913 10.16 237,307 -0.01(-0.09%)
Oct 02, 2019 9.922 10.35 9.769 10.17 365,143 +0.21(+2.08%)
Oct 01, 2019 10.27 10.38 9.913 9.967 207,089 -0.25(-2.42%)
Sep 30, 2019 10.24 10.28 10.12 10.21 321,915 +0.04(+0.40%)
Sep 27, 2019 10.14 10.33 10.08 10.17 193,927 +0.02(+0.18%)
Sep 26, 2019 10.44 10.44 10.08 10.16 156,257 -0.38(-3.59%)
Sep 25, 2019 10.27 10.56 10.18 10.53 328,723 +0.26(+2.54%)
Sep 24, 2019 10.35 10.54 10.23 10.27 359,750 -0.13(-1.21%)
Sep 23, 2019 10.30 10.44 10.08 10.40 159,417 +0.07(+0.70%)
Sep 20, 2019 10.31 10.50 10.25 10.33 477,376 +0.05(+0.44%)
Sep 19, 2019 10.30 10.46 10.25 10.28 159,773 +0.01(+0.09%)
Sep 18, 2019 10.39 10.46 10.21 10.27 209,319 -0.15(-1.47%)
Sep 17, 2019 10.38 10.46 10.25 10.43 216,777 +0.01(+0.09%)
Sep 16, 2019 10.16 10.50 10.04 10.42 220,881 +0.21(+2.03%)
Sep 13, 2019 10.17 10.37 10.05 10.21 302,664 +0.11(+1.07%)
Sep 12, 2019 10.37 10.40 10.02 10.10 295,303 -0.29(-2.77%)
Sep 11, 2019 10.11 10.41 10.05 10.39 482,950 +0.32(+3.13%)
Sep 10, 2019 9.688 10.18 9.680 10.07 453,390 +0.38(+3.90%)
Sep 09, 2019 9.652 9.796 9.584 9.697 277,060 +0.08(+0.84%)
Sep 06, 2019 9.580 9.679 9.517 9.616 153,275 +0.05(+0.47%)
Sep 05, 2019 9.219 9.607 9.219 9.571 429,737 +0.48(+5.25%)
Sep 04, 2019 9.156 9.282 9.030 9.093 372,733 -0.03(-0.30%)
Sep 03, 2019 9.219 9.300 9.012 9.120 260,763 -0.13(-1.36%)
Aug 30, 2019 9.481 9.499 9.215 9.246 356,089 -0.21(-2.19%)
Aug 29, 2019 9.282 9.508 9.255 9.454 188,075 +0.28(+3.04%)
Aug 28, 2019 9.039 9.273 8.931 9.174 194,261 +0.07(+0.79%)
Aug 27, 2019 9.309 9.364 9.030 9.102 252,366 -0.15(-1.65%)
Aug 26, 2019 9.327 9.379 9.066 9.255 558,093 +0.03(+0.29%)
Aug 23, 2019 9.598 9.598 9.156 9.228 398,628 -0.42(-4.38%)
Aug 22, 2019 9.805 9.967 9.652 9.652 161,596 -0.13(-1.29%)
Aug 21, 2019 9.796 9.850 9.643 9.778 244,190 +0.06(+0.65%)
Aug 20, 2019 9.949 9.986 9.584 9.715 229,118 -0.24(-2.44%)
Aug 19, 2019 9.796 10.00 9.796 9.958 209,498 +0.28(+2.88%)
Aug 16, 2019 9.634 9.778 9.607 9.679 182,598 +0.14(+1.51%)
Aug 15, 2019 9.805 9.841 9.499 9.535 308,808 -0.26(-2.67%)
Aug 14, 2019 9.913 9.949 9.787 9.796 260,649 -0.28(-2.77%)
Aug 13, 2019 9.877 10.23 9.868 10.07 198,526 +0.09(+0.90%)
Aug 12, 2019 9.868 10.01 9.778 9.985 268,225 +0.05(+0.54%)
Aug 09, 2019 10.09 10.11 9.841 9.931 154,942 -0.16(-1.61%)
Aug 08, 2019 10.07 10.18 9.985 10.09 370,198 +0.12(+1.17%)
Aug 07, 2019 9.859 10.00 9.463 9.976 206,097 +0.01(+0.09%)
Aug 06, 2019 9.733 9.985 9.625 9.967 297,687 +0.25(+2.60%)
Aug 05, 2019 9.526 9.778 9.454 9.715 319,416 +0.01(+0.09%)
Aug 02, 2019 9.742 9.742 9.508 9.706 235,023 -0.15(-1.55%)
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