Financial News

Adtran Holdings Inc (NQ: ADTN )

18.40 -0.47 (-2.49%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 8.981 9.009 8.056 8.149 598,062 -0.71(-8.04%)
Oct 30, 2019 8.870 8.963 8.768 8.861 244,249 -0.01(-0.10%)
Oct 29, 2019 8.704 8.916 8.648 8.870 214,296 +0.15(+1.70%)
Oct 28, 2019 8.722 8.907 8.704 8.722 156,919 +0.06(+0.64%)
Oct 25, 2019 8.408 8.796 8.297 8.667 282,937 +0.26(+3.08%)
Oct 24, 2019 8.657 8.713 8.361 8.408 222,254 -0.23(-2.68%)
Oct 23, 2019 8.657 8.704 8.560 8.639 261,194 -0.01(-0.11%)
Oct 22, 2019 8.704 8.796 8.602 8.648 283,880 -0.06(-0.64%)
Oct 21, 2019 8.963 9.101 8.676 8.704 298,477 -0.20(-2.28%)
Oct 18, 2019 9.046 9.111 8.870 8.907 248,232 -0.17(-1.83%)
Oct 17, 2019 8.916 9.194 8.916 9.074 237,342 +0.19(+2.13%)
Oct 16, 2019 8.583 9.000 8.583 8.884 273,295 +0.32(+3.73%)
Oct 15, 2019 8.426 8.593 8.398 8.565 373,311 +0.17(+2.04%)
Oct 14, 2019 8.343 8.537 8.287 8.394 387,110 +0.03(+0.39%)
Oct 11, 2019 8.149 8.583 8.149 8.361 500,141 +0.21(+2.61%)
Oct 10, 2019 7.982 8.537 7.483 8.149 1,823,382 -1.94(-19.25%)
Oct 09, 2019 10.29 10.31 9.971 10.09 301,386 -0.13(-1.27%)
Oct 08, 2019 10.41 10.49 10.17 10.22 408,377 -0.23(-2.21%)
Oct 07, 2019 10.54 10.72 10.42 10.45 435,677 -0.18(-1.65%)
Oct 04, 2019 10.44 10.65 10.36 10.63 196,229 +0.18(+1.77%)
Oct 03, 2019 10.38 10.51 10.18 10.44 230,995 -0.01(-0.09%)
Oct 02, 2019 10.19 10.64 10.04 10.45 355,431 +0.21(+2.08%)
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