Financial News

Adtran Holdings Inc (NQ: ADTN )

18.67 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 11.21 11.31 10.92 11.06 265,327 -0.24(-2.14%)
Nov 26, 2008 10.53 11.35 10.52 11.30 864,843 +0.63(+5.91%)
Nov 25, 2008 10.64 10.68 10.23 10.67 851,049 +0.16(+1.48%)
Nov 24, 2008 10.37 10.88 10.15 10.52 1,646,489 +0.33(+3.21%)
Nov 21, 2008 9.864 10.20 9.443 10.19 1,434,171 +0.47(+4.81%)
Nov 20, 2008 9.497 10.44 9.497 9.723 1,500,658 +0.13(+1.38%)
Nov 19, 2008 10.26 10.52 9.591 9.591 891,421 -0.65(-6.39%)
Nov 18, 2008 10.45 10.57 9.825 10.25 1,188,863 -0.23(-2.16%)
Nov 17, 2008 10.42 10.88 10.41 10.47 804,418 +0.00(+0.00%)
Nov 14, 2008 11.13 11.52 10.44 10.47 1,106,160 -0.82(-7.25%)
Nov 13, 2008 10.56 11.30 10.03 11.29 1,382,339 +0.95(+9.19%)
Nov 12, 2008 10.67 10.84 10.34 10.34 758,179 -0.51(-4.67%)
Nov 11, 2008 11.01 11.16 10.69 10.85 1,013,198 -0.27(-2.45%)
Nov 10, 2008 11.64 11.68 10.99 11.12 445,317 -0.36(-3.12%)
Nov 07, 2008 11.35 11.59 11.20 11.48 337,766 +0.27(+2.43%)
Nov 06, 2008 11.73 12.18 11.13 11.20 1,281,160 -0.71(-5.95%)
Nov 05, 2008 11.71 12.34 11.69 11.91 1,658,833 +0.02(+0.20%)
Nov 04, 2008 11.97 12.02 11.41 11.89 636,059 +0.16(+1.33%)
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