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%)
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