Financial News

Adtran Holdings Inc (NQ: ADTN )

20.48 +0.21 (+1.04%)
Streaming Delayed Price Updated: 11:43 AM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 16.82 17.10 16.43 16.66 1,456,665 -0.26(-1.52%)
Dec 28, 2007 16.98 17.26 16.83 16.91 524,507 -0.07(-0.41%)
Dec 27, 2007 17.66 17.72 16.98 16.98 513,750 -0.72(-4.09%)
Dec 26, 2007 17.53 17.84 17.42 17.71 392,876 +0.05(+0.31%)
Dec 24, 2007 17.65 17.87 17.41 17.65 222,990 +0.01(+0.04%)
Dec 21, 2007 17.55 17.90 17.48 17.65 1,649,130 +0.35(+2.03%)
Dec 20, 2007 17.69 17.69 16.88 17.30 1,052,349 -0.23(-1.29%)
Dec 19, 2007 17.41 17.82 17.23 17.52 811,758 +0.11(+0.63%)
Dec 18, 2007 17.40 17.53 17.10 17.41 1,048,933 +0.14(+0.81%)
Dec 17, 2007 16.98 17.66 16.77 17.27 1,940,601 +0.91(+5.57%)
Dec 14, 2007 16.58 16.73 16.35 16.36 576,655 -0.41(-2.42%)
Dec 13, 2007 16.50 16.81 16.45 16.77 1,001,229 +0.17(+1.03%)
Dec 12, 2007 16.38 16.90 16.38 16.60 1,169,106 +0.47(+2.90%)
Dec 11, 2007 16.34 16.82 16.11 16.13 1,067,660 -0.19(-1.15%)
Dec 10, 2007 16.27 16.60 15.97 16.31 1,218,295 +0.06(+0.38%)
Dec 07, 2007 16.68 16.70 16.14 16.25 1,254,090 -0.43(-2.57%)
Dec 06, 2007 16.56 17.00 16.50 16.68 1,064,258 -0.30(-1.74%)
Dec 05, 2007 16.69 17.17 16.54 16.98 703,968 +0.49(+2.98%)
Dec 04, 2007 16.81 16.81 16.36 16.49 1,014,061 -0.08(-0.47%)
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