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 (%)
Nov 29, 2002 12.49 12.49 12.21 12.29 386,350 -0.15(-1.19%)
Nov 27, 2002 11.84 12.49 11.74 12.44 1,215,787 +0.64(+5.46%)
Nov 26, 2002 11.50 11.87 11.42 11.79 1,733,982 +0.19(+1.66%)
Nov 25, 2002 11.66 11.91 11.42 11.60 1,455,702 -0.06(-0.51%)
Nov 22, 2002 11.38 11.74 11.24 11.66 2,983,271 +0.13(+1.12%)
Nov 21, 2002 10.50 11.59 10.50 11.53 1,843,133 +0.94(+8.84%)
Nov 20, 2002 10.09 10.73 10.09 10.59 832,138 +0.50(+4.95%)
Nov 19, 2002 10.23 10.36 10.03 10.09 477,669 -0.18(-1.80%)
Nov 18, 2002 10.36 10.49 10.11 10.28 984,787 -0.07(-0.64%)
Nov 15, 2002 10.09 10.36 9.942 10.34 847,808 +0.23(+2.23%)
Nov 14, 2002 9.705 10.15 9.705 10.12 832,949 +0.31(+3.17%)
Nov 13, 2002 9.672 10.02 9.509 9.808 1,023,422 +0.07(+0.72%)
Nov 12, 2002 9.433 9.957 9.368 9.738 787,559 +0.30(+3.18%)
Nov 11, 2002 9.753 9.757 9.346 9.438 812,145 -0.30(-3.08%)
Nov 08, 2002 9.827 9.975 9.623 9.738 746,223 -0.09(-0.90%)
Nov 07, 2002 9.994 9.997 9.609 9.827 1,052,871 -0.28(-2.78%)
Nov 06, 2002 9.968 10.16 9.712 10.11 1,185,527 +0.11(+1.15%)
Nov 05, 2002 10.03 10.12 9.694 9.994 2,007,129 -0.52(-4.93%)
Nov 04, 2002 10.01 10.79 9.964 10.51 3,826,757 +0.52(+5.19%)
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