Financial News

Adtran Holdings Inc (NQ: ADTN )

18.87 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 9.814 9.887 9.551 9.742 372,530 -0.07(-0.74%)
Dec 28, 2018 9.987 10.20 9.769 9.814 474,730 -0.12(-1.19%)
Dec 27, 2018 9.860 10.09 9.606 9.932 318,421 -0.11(-1.08%)
Dec 26, 2018 9.524 10.07 9.261 10.04 459,990 +0.58(+6.14%)
Dec 24, 2018 9.497 9.606 9.297 9.460 238,137 -0.08(-0.86%)
Dec 21, 2018 9.705 9.905 9.479 9.542 1,843,467 -0.15(-1.59%)
Dec 20, 2018 9.615 9.796 9.433 9.696 379,517 +0.02(+0.19%)
Dec 19, 2018 9.941 10.18 9.596 9.678 288,019 -0.26(-2.65%)
Dec 18, 2018 10.04 10.21 9.832 9.941 295,025 +0.00(+0.00%)
Dec 17, 2018 10.45 10.59 9.887 9.941 403,913 -0.51(-4.86%)
Dec 14, 2018 10.60 10.72 10.41 10.45 154,237 -0.24(-2.29%)
Dec 13, 2018 10.96 10.98 10.53 10.69 462,311 -0.13(-1.17%)
Dec 12, 2018 10.65 11.07 10.64 10.82 390,202 +0.27(+2.58%)
Dec 11, 2018 10.82 11.07 10.39 10.55 280,383 -0.15(-1.44%)
Dec 10, 2018 10.88 11.12 10.50 10.70 450,631 -0.18(-1.67%)
Dec 07, 2018 11.35 11.56 10.83 10.88 272,314 -0.54(-4.69%)
Dec 06, 2018 11.21 11.46 10.81 11.42 353,261 +0.05(+0.40%)
Dec 04, 2018 11.57 11.63 10.99 11.37 365,915 -0.22(-1.88%)
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