Financial News

Adtran Holdings Inc (NQ: ADTN )

5.320 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 10.88 11.30 10.61 11.16 1,042,965 +0.29(+2.69%)
Dec 30, 2008 10.37 10.91 10.13 10.87 650,629 +0.57(+5.54%)
Dec 29, 2008 10.34 10.37 10.13 10.30 443,651 -0.05(-0.51%)
Dec 26, 2008 10.39 10.39 10.17 10.35 254,842 -0.04(-0.36%)
Dec 24, 2008 10.23 10.43 10.14 10.39 183,106 +0.20(+1.91%)
Dec 23, 2008 10.57 10.68 10.10 10.19 581,655 -0.32(-3.07%)
Dec 22, 2008 10.70 10.70 10.24 10.52 660,993 -0.11(-0.99%)
Dec 19, 2008 10.40 10.70 10.13 10.62 1,218,964 +0.40(+3.89%)
Dec 18, 2008 10.54 10.61 10.13 10.22 1,056,507 -0.62(-5.74%)
Dec 17, 2008 10.47 11.00 10.16 10.85 1,085,968 +0.25(+2.34%)
Dec 16, 2008 9.975 10.63 9.713 10.60 1,703,220 +0.15(+1.44%)
Dec 15, 2008 10.64 10.75 10.16 10.45 795,952 -0.13(-1.28%)
Dec 12, 2008 9.998 10.67 9.998 10.58 784,655 +0.43(+4.21%)
Dec 11, 2008 10.57 10.72 10.10 10.16 1,037,663 -0.52(-4.85%)
Dec 10, 2008 10.48 10.85 10.48 10.67 775,967 +0.28(+2.67%)
Dec 09, 2008 10.14 10.67 10.10 10.40 1,473,685 +0.16(+1.61%)
Dec 08, 2008 10.37 10.85 10.15 10.23 1,671,325 +0.14(+1.41%)
Dec 05, 2008 9.833 10.13 9.105 10.09 913,982 +0.17(+1.66%)
Dec 04, 2008 10.25 10.58 9.728 9.923 1,028,228 -0.51(-4.89%)
Dec 03, 2008 10.03 10.57 9.795 10.43 1,106,151 +0.22(+2.13%)
Dec 02, 2008 9.930 10.34 9.735 10.22 1,620,233 +0.41(+4.13%)
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