Financial News

Adtran Holdings Inc (NQ: ADTN )

19.38 UNCHANGED
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, 2018 12.54 12.64 12.14 12.19 333,407 -0.25(-2.04%)
Oct 30, 2018 12.02 12.50 12.00 12.44 231,993 +0.46(+3.86%)
Oct 29, 2018 12.42 12.53 11.84 11.98 284,186 -0.22(-1.77%)
Oct 26, 2018 12.00 12.32 11.76 12.20 284,381 +0.02(+0.15%)
Oct 25, 2018 12.12 12.36 11.96 12.18 296,770 +0.12(+0.97%)
Oct 24, 2018 12.55 12.56 12.05 12.06 338,335 -0.50(-3.95%)
Oct 23, 2018 12.50 12.70 12.24 12.56 438,936 -0.06(-0.50%)
Oct 22, 2018 12.39 12.96 12.39 12.62 524,483 +0.21(+1.67%)
Oct 19, 2018 12.43 12.88 12.40 12.41 691,306 -0.05(-0.36%)
Oct 18, 2018 13.61 13.61 12.18 12.46 1,391,265 -1.06(-7.86%)
Oct 17, 2018 15.52 15.98 13.32 13.52 2,791,331 -2.80(-17.16%)
Oct 16, 2018 15.35 16.58 15.22 16.32 842,380 +0.96(+6.28%)
Oct 15, 2018 15.29 15.59 15.08 15.36 263,124 +0.08(+0.53%)
Oct 12, 2018 15.36 15.65 15.16 15.28 221,444 +0.05(+0.35%)
Oct 11, 2018 15.25 15.54 15.19 15.23 266,401 -0.14(-0.94%)
Oct 10, 2018 15.82 15.84 15.33 15.37 235,747 -0.47(-2.96%)
Oct 09, 2018 15.44 15.92 15.34 15.84 256,163 +0.34(+2.21%)
Oct 08, 2018 15.62 15.84 15.34 15.50 210,918 -0.14(-0.86%)
Oct 05, 2018 15.96 15.96 15.48 15.63 237,206 -0.32(-2.03%)
Oct 04, 2018 16.23 16.39 15.85 15.96 205,048 -0.28(-1.72%)
Oct 03, 2018 16.13 16.50 16.05 16.23 266,505 +0.14(+0.84%)
Oct 02, 2018 15.77 16.27 15.69 16.10 417,744 +0.27(+1.71%)
Oct 01, 2018 15.96 16.06 15.65 15.83 375,047 -0.07(-0.45%)
Sep 28, 2018 15.68 15.90 15.63 15.90 257,519 +0.18(+1.15%)
Sep 27, 2018 16.35 16.35 15.72 15.72 297,318 -0.59(-3.59%)
Sep 26, 2018 16.44 16.53 16.26 16.31 174,573 -0.09(-0.55%)
Sep 25, 2018 16.49 16.62 16.26 16.40 260,853 -0.05(-0.27%)
Sep 24, 2018 16.80 16.89 16.40 16.44 181,816 -0.32(-1.88%)
Sep 21, 2018 16.67 16.89 16.49 16.76 1,167,162 +0.09(+0.54%)
Sep 20, 2018 16.62 16.80 16.62 16.67 201,828 +0.14(+0.82%)
Sep 19, 2018 16.71 16.76 16.44 16.53 356,603 -0.23(-1.34%)
Sep 18, 2018 16.53 16.89 16.53 16.76 319,449 +0.14(+0.81%)
Sep 17, 2018 16.80 16.85 16.17 16.62 219,442 -0.27(-1.60%)
Sep 14, 2018 16.89 17.09 16.80 16.89 256,853 -0.05(-0.27%)
Sep 13, 2018 16.71 17.39 16.71 16.94 552,174 +0.23(+1.35%)
Sep 12, 2018 15.00 16.94 14.98 16.71 838,625 +1.85(+12.42%)
Sep 11, 2018 15.05 15.05 14.68 14.86 170,730 -0.18(-1.20%)
Sep 10, 2018 15.23 15.23 15.05 15.05 138,338 -0.18(-1.18%)
Sep 07, 2018 15.09 15.27 15.00 15.23 191,252 +0.14(+0.90%)
Sep 06, 2018 15.23 15.23 15.05 15.09 115,954 -0.18(-1.18%)
Sep 05, 2018 15.32 15.36 15.09 15.27 157,938 +0.00(+0.00%)
Sep 04, 2018 15.50 15.54 15.18 15.27 208,577 -0.23(-1.45%)
Aug 31, 2018 15.50 15.50 15.50 0 +0.09(+0.58%)
Aug 30, 2018 15.36 15.45 15.23 15.41 313,718 +0.09(+0.59%)
Aug 29, 2018 15.23 15.41 15.23 15.32 135,976 +0.04(+0.29%)
Aug 28, 2018 15.32 15.36 15.23 15.27 151,602 -0.04(-0.29%)
Aug 27, 2018 15.36 15.45 15.27 15.32 160,895 +0.04(+0.29%)
Aug 24, 2018 15.27 15.45 15.23 15.27 231,656 -0.04(-0.29%)
Aug 23, 2018 15.27 15.45 15.23 15.32 144,997 +0.04(+0.29%)
Aug 22, 2018 15.18 15.36 15.11 15.27 212,233 +0.04(+0.30%)
Aug 21, 2018 15.00 15.23 14.91 15.23 275,659 +0.32(+2.12%)
Aug 20, 2018 14.77 15.00 14.77 14.91 423,078 +0.18(+1.22%)
Aug 17, 2018 14.73 14.93 14.64 14.73 284,492 -0.09(-0.61%)
Aug 16, 2018 14.50 14.86 14.50 14.82 221,993 +0.36(+2.49%)
Aug 15, 2018 14.55 14.55 14.37 14.46 370,234 -0.14(-0.93%)
Aug 14, 2018 14.50 14.64 14.41 14.59 169,926 +0.09(+0.62%)
Aug 13, 2018 14.37 14.53 14.19 14.50 354,418 +0.18(+1.26%)
Aug 10, 2018 14.28 14.41 14.14 14.32 290,819 +0.00(+0.00%)
Aug 09, 2018 14.32 14.50 14.28 14.32 245,949 -0.04(-0.31%)
Aug 08, 2018 14.73 14.73 14.32 14.37 270,883 -0.32(-2.15%)
Aug 07, 2018 14.68 14.91 14.64 14.68 227,595 +0.00(+0.00%)
Aug 06, 2018 14.59 14.68 14.41 14.68 113,137 +0.14(+0.93%)
Aug 03, 2018 14.64 14.86 14.46 14.55 146,741 -0.04(-0.31%)
Aug 02, 2018 14.55 14.68 14.41 14.59 150,445 +0.04(+0.31%)
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