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 (%)
Nov 29, 2019 8.598 8.673 8.524 8.580 119,218 -0.03(-0.33%)
Nov 27, 2019 8.608 8.766 8.570 8.608 175,453 -0.01(-0.11%)
Nov 26, 2019 8.645 8.850 8.535 8.617 354,675 -0.03(-0.32%)
Nov 25, 2019 8.178 8.720 8.113 8.645 401,764 +0.43(+5.23%)
Nov 22, 2019 8.132 8.281 8.075 8.216 161,421 +0.14(+1.73%)
Nov 21, 2019 8.290 8.290 8.047 8.075 250,744 -0.21(-2.48%)
Nov 20, 2019 8.393 8.477 8.253 8.281 237,132 -0.18(-2.15%)
Nov 19, 2019 8.533 8.645 8.346 8.463 232,881 -0.01(-0.17%)
Nov 18, 2019 8.664 8.673 8.407 8.477 231,405 -0.22(-2.58%)
Nov 15, 2019 8.701 8.766 8.617 8.701 198,589 +0.07(+0.76%)
Nov 14, 2019 8.654 8.738 8.598 8.636 186,755 -0.11(-1.28%)
Nov 13, 2019 8.878 8.934 8.729 8.748 190,118 -0.24(-2.70%)
Nov 12, 2019 8.926 9.018 8.824 8.990 303,124 +0.06(+0.73%)
Nov 11, 2019 8.787 9.037 8.681 8.926 280,258 +0.02(+0.21%)
Nov 08, 2019 8.713 8.981 8.639 8.907 327,157 +0.18(+2.12%)
Nov 07, 2019 8.491 8.815 8.352 8.722 416,154 +0.29(+3.40%)
Nov 06, 2019 8.685 8.722 8.435 8.435 290,711 -0.32(-3.70%)
Nov 05, 2019 8.805 8.981 8.704 8.759 237,253 -0.06(-0.73%)
Nov 04, 2019 8.620 8.921 8.519 8.824 332,363 +0.33(+3.92%)
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