Financial News

Adtran Holdings Inc (NQ: ADTN )

19.38 -1.23 (-5.97%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 22.22 22.83 22.22 22.36 636,638 -0.04(-0.18%)
Oct 28, 2022 22.37 22.59 22.30 22.40 447,867 +0.05(+0.22%)
Oct 27, 2022 22.39 22.72 22.15 22.35 514,436 +0.06(+0.27%)
Oct 26, 2022 21.87 22.50 21.73 22.29 559,227 +0.65(+2.99%)
Oct 25, 2022 19.97 22.28 19.69 21.65 1,843,346 +2.41(+12.53%)
Oct 24, 2022 19.22 19.36 18.91 19.24 205,867 +0.21(+1.10%)
Oct 21, 2022 18.78 19.21 18.71 19.03 291,332 +0.41(+2.19%)
Oct 20, 2022 18.84 19.29 18.60 18.62 336,063 -0.37(-1.94%)
Oct 19, 2022 19.20 19.36 18.88 18.99 342,200 -0.53(-2.70%)
Oct 18, 2022 19.77 20.03 19.19 19.52 559,560 -0.12(-0.61%)
Oct 17, 2022 19.62 19.91 19.41 19.64 481,266 +0.44(+2.28%)
Oct 14, 2022 19.61 19.72 18.99 19.20 378,434 -0.61(-3.07%)
Oct 13, 2022 19.07 19.82 18.72 19.80 385,812 +0.57(+2.95%)
Oct 12, 2022 19.42 19.64 19.24 19.24 269,018 -0.19(-0.97%)
Oct 11, 2022 19.72 19.89 19.10 19.43 407,845 -0.51(-2.55%)
Oct 10, 2022 20.23 20.50 19.57 19.93 392,457 -0.50(-2.44%)
Oct 07, 2022 20.06 20.50 20.06 20.43 845,532 +0.30(+1.48%)
Oct 06, 2022 20.49 20.69 19.99 20.13 649,293 -0.47(-2.27%)
Oct 05, 2022 20.24 20.79 20.17 20.60 433,482 +0.17(+0.83%)
Oct 04, 2022 19.91 20.43 19.87 20.43 800,073 +0.74(+3.74%)
Oct 03, 2022 19.67 19.75 19.28 19.70 686,116 +0.20(+1.02%)
Sep 30, 2022 19.27 19.92 19.12 19.50 573,823 +0.25(+1.29%)
Sep 29, 2022 19.23 19.37 19.01 19.25 511,343 -0.27(-1.38%)
Sep 28, 2022 19.13 19.70 18.76 19.52 575,369 +0.63(+3.32%)
Sep 27, 2022 19.14 19.43 18.60 18.89 548,913 -0.03(-0.16%)
Sep 26, 2022 18.17 19.52 18.09 18.92 1,014,780 +0.89(+4.91%)
Sep 23, 2022 18.30 18.57 17.76 18.03 660,475 -0.56(-3.00%)
Sep 22, 2022 18.64 18.75 18.40 18.59 675,158 -0.16(-0.85%)
Sep 21, 2022 18.50 19.13 18.41 18.75 673,173 +0.20(+1.07%)
Sep 20, 2022 18.78 18.82 18.29 18.55 1,118,370 +0.33(+1.80%)
Sep 19, 2022 18.13 18.61 17.95 18.22 1,111,118 -0.29(-1.56%)
Sep 16, 2022 17.58 18.76 17.36 18.51 3,987,836 +0.75(+4.20%)
Sep 15, 2022 18.07 18.19 17.45 17.76 1,296,895 -0.59(-3.20%)
Sep 14, 2022 18.93 19.10 18.21 18.35 1,229,770 -0.48(-2.54%)
Sep 13, 2022 20.05 20.05 18.61 18.83 928,996 -1.35(-6.71%)
Sep 12, 2022 20.14 20.75 19.73 20.18 663,177 +0.23(+1.15%)
Sep 09, 2022 20.08 20.15 19.60 19.95 516,986 +0.15(+0.75%)
Sep 08, 2022 20.13 20.26 19.36 19.80 772,000 -0.49(-2.40%)
Sep 07, 2022 20.17 20.57 19.80 20.29 969,247 +0.07(+0.34%)
Sep 06, 2022 22.36 22.40 20.10 20.22 1,368,919 -2.36(-10.45%)
Sep 02, 2022 22.91 23.08 22.29 22.58 608,551 -0.02(-0.09%)
Sep 01, 2022 22.90 23.41 22.35 22.60 679,754 -0.54(-2.32%)
Aug 31, 2022 23.74 23.84 22.74 23.14 651,684 -0.42(-1.78%)
Aug 30, 2022 23.84 23.96 23.16 23.56 541,049 -0.21(-0.88%)
Aug 29, 2022 23.85 24.03 23.42 23.77 414,529 -0.47(-1.93%)
Aug 26, 2022 24.40 24.74 24.08 24.24 566,740 -0.13(-0.53%)
Aug 25, 2022 24.30 24.83 24.17 24.37 376,286 +0.09(+0.37%)
Aug 24, 2022 24.45 24.45 24.20 24.28 286,815 -0.10(-0.41%)
Aug 23, 2022 24.46 24.85 24.36 24.38 336,726 +0.03(+0.12%)
Aug 22, 2022 24.51 24.59 24.15 24.35 437,237 -0.64(-2.55%)
Aug 19, 2022 24.61 25.36 23.71 24.98 598,290 +0.23(+0.93%)
Aug 18, 2022 24.00 24.88 24.00 24.75 507,415 +0.71(+2.94%)
Aug 17, 2022 24.59 24.59 24.01 24.05 494,748 -0.59(-2.38%)
Aug 16, 2022 24.43 24.88 24.22 24.63 504,836 -0.16(-0.64%)
Aug 15, 2022 23.95 24.85 23.83 24.79 553,049 +0.50(+2.04%)
Aug 12, 2022 24.01 24.33 23.67 24.30 612,468 +0.31(+1.28%)
Aug 11, 2022 23.98 24.31 23.87 23.99 448,088 -0.07(-0.29%)
Aug 10, 2022 23.54 24.23 23.41 24.06 800,853 +0.64(+2.75%)
Aug 09, 2022 23.61 23.91 23.08 23.41 672,144 -0.26(-1.09%)
Aug 08, 2022 23.71 23.83 23.38 23.67 919,123 +0.02(+0.08%)
Aug 05, 2022 22.66 23.91 22.66 23.65 627,067 +0.73(+3.20%)
Aug 04, 2022 24.37 25.09 22.10 22.92 2,258,053 -1.59(-6.48%)
Aug 03, 2022 24.16 24.69 23.82 24.51 723,784 +0.31(+1.27%)
Aug 02, 2022 24.09 24.64 23.91 24.20 681,935 -0.22(-0.89%)
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