Financial News

Adtran Holdings Inc (NQ: ADTN )

20.61 -0.26 (-1.25%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 26.74 27.00 26.20 26.51 574,146 -0.35(-1.29%)
Oct 30, 2003 26.73 27.01 26.52 26.85 566,883 +0.12(+0.47%)
Oct 29, 2003 26.88 27.64 26.42 26.73 1,637,587 -0.58(-2.13%)
Oct 28, 2003 26.68 27.35 26.39 27.31 1,135,329 +0.72(+2.71%)
Oct 27, 2003 26.07 26.68 25.85 26.59 1,122,558 +0.67(+2.57%)
Oct 24, 2003 25.53 25.98 25.22 25.92 889,472 +0.15(+0.57%)
Oct 23, 2003 25.60 25.87 25.40 25.77 773,058 -0.04(-0.15%)
Oct 22, 2003 26.49 26.52 25.56 25.81 778,577 -0.79(-2.99%)
Oct 21, 2003 26.87 27.26 25.73 26.61 1,577,850 -0.19(-0.73%)
Oct 20, 2003 26.61 27.05 26.43 26.80 441,965 +0.09(+0.34%)
Oct 17, 2003 27.21 27.21 26.31 26.71 1,357,462 -0.40(-1.48%)
Oct 16, 2003 26.75 27.42 26.70 27.11 893,632 +0.14(+0.51%)
Oct 15, 2003 27.28 27.74 26.49 26.98 2,224,266 -0.12(-0.43%)
Oct 14, 2003 28.44 29.22 26.79 27.09 5,281,811 -1.54(-5.37%)
Oct 13, 2003 29.22 29.31 28.39 28.63 1,112,652 -0.21(-0.72%)
Oct 10, 2003 28.48 28.93 28.28 28.84 679,254 +0.29(+1.02%)
Oct 09, 2003 28.32 29.40 28.02 28.55 1,322,497 +0.30(+1.06%)
Oct 08, 2003 28.25 28.70 28.21 28.25 991,048 -0.33(-1.15%)
Oct 07, 2003 28.49 28.95 28.21 28.57 2,024,500 -0.63(-2.15%)
Oct 06, 2003 28.43 29.22 28.43 29.20 1,856,010 +0.90(+3.19%)
Oct 03, 2003 26.72 29.18 26.40 28.30 6,476,901 +3.56(+14.41%)
Oct 02, 2003 23.75 24.91 23.74 24.73 904,890 +1.03(+4.34%)
Oct 01, 2003 23.86 24.47 23.10 23.70 1,265,501 -0.18(-0.75%)
Sep 30, 2003 24.71 24.71 23.83 23.88 1,069,999 -0.87(-3.52%)
Sep 29, 2003 23.47 24.77 23.47 24.76 1,157,838 +1.39(+5.97%)
Sep 26, 2003 23.96 24.15 23.28 23.36 1,661,356 -0.63(-2.61%)
Sep 25, 2003 24.43 24.97 23.86 23.99 1,156,404 -0.47(-1.91%)
Sep 24, 2003 25.78 26.07 24.48 24.46 1,478,201 -1.32(-5.14%)
Sep 23, 2003 25.85 25.97 25.55 25.78 831,048 -0.22(-0.85%)
Sep 22, 2003 26.07 26.17 25.84 26.00 556,535 -0.48(-1.82%)
Sep 19, 2003 26.10 26.49 25.99 26.49 609,498 +0.31(+1.19%)
Sep 18, 2003 25.80 26.27 25.60 26.17 724,761 +0.36(+1.39%)
Sep 17, 2003 26.24 26.28 25.54 25.82 676,387 -0.42(-1.62%)
Sep 16, 2003 25.46 26.39 25.45 26.24 693,702 +0.77(+3.01%)
Sep 15, 2003 25.71 26.10 25.36 25.47 479,262 -0.16(-0.62%)
Sep 12, 2003 25.17 25.82 24.97 25.63 1,121,531 +0.38(+1.51%)
Sep 11, 2003 24.95 25.55 24.39 25.25 1,220,233 +0.38(+1.54%)
Sep 10, 2003 26.18 26.27 24.86 24.87 1,922,570 -1.56(-5.90%)
Sep 09, 2003 26.72 27.15 26.37 26.43 1,036,948 -0.52(-1.94%)
Sep 08, 2003 26.43 27.14 26.26 26.95 1,400,310 +0.52(+1.96%)
Sep 05, 2003 26.68 27.23 26.08 26.43 1,629,930 -0.55(-2.02%)
Sep 04, 2003 25.77 27.54 25.75 26.98 4,973,860 +1.24(+4.81%)
Sep 03, 2003 23.83 26.56 23.83 25.74 6,285,993 +3.14(+13.91%)
Sep 02, 2003 21.39 22.64 21.38 22.59 1,728,888 +1.23(+5.76%)
Aug 29, 2003 21.17 21.58 21.07 21.36 1,507,483 +0.21(+1.01%)
Aug 28, 2003 20.28 21.24 20.28 21.15 1,123,071 +0.79(+3.88%)
Aug 27, 2003 20.30 20.61 20.13 20.36 503,136 +0.03(+0.13%)
Aug 26, 2003 20.08 20.44 19.98 20.33 551,652 -0.10(-0.48%)
Aug 25, 2003 20.65 20.65 20.05 20.43 635,594 -0.22(-1.06%)
Aug 22, 2003 21.43 21.88 20.41 20.65 1,203,162 -0.48(-2.25%)
Aug 21, 2003 20.46 21.13 20.38 21.12 781,657 +0.75(+3.69%)
Aug 20, 2003 20.61 20.67 20.22 20.37 601,453 -0.24(-1.17%)
Aug 19, 2003 19.89 20.78 19.86 20.61 1,232,555 +0.75(+3.79%)
Aug 18, 2003 18.62 19.99 18.62 19.86 966,868 +1.32(+7.12%)
Aug 15, 2003 18.81 18.99 18.46 18.54 108,456 -0.23(-1.24%)
Aug 14, 2003 18.40 18.97 18.16 18.77 707,342 +0.67(+3.72%)
Aug 13, 2003 18.25 18.37 18.00 18.10 407,129 -0.12(-0.64%)
Aug 12, 2003 18.06 18.58 18.00 18.22 630,203 +0.19(+1.08%)
Aug 11, 2003 17.62 18.12 17.62 18.02 894,863 +0.37(+2.12%)
Aug 08, 2003 17.70 17.72 17.42 17.65 884,082 -0.02(-0.11%)
Aug 07, 2003 17.97 18.10 17.47 17.67 652,793 -0.31(-1.71%)
Aug 06, 2003 18.11 18.23 17.74 17.97 989,073 -0.22(-1.22%)
Aug 05, 2003 18.67 18.77 18.14 18.20 1,101,508 -0.44(-2.34%)
Aug 04, 2003 18.43 18.84 18.21 18.63 938,502 +0.19(+1.01%)
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