Financial News

Adtran Holdings Inc (NQ: ADTN )

5.840 +0.340 (+6.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 9.553 9.624 9.297 9.483 382,709 -0.07(-0.74%)
Dec 28, 2018 9.721 9.924 9.509 9.553 487,702 -0.11(-1.19%)
Dec 27, 2018 9.597 9.818 9.350 9.668 327,121 -0.11(-1.08%)
Dec 26, 2018 9.271 9.800 9.015 9.774 472,559 +0.57(+6.14%)
Dec 24, 2018 9.244 9.350 9.050 9.209 244,644 -0.08(-0.86%)
Dec 21, 2018 9.447 9.641 9.226 9.288 1,893,839 -0.15(-1.59%)
Dec 20, 2018 9.359 9.535 9.182 9.438 389,887 +0.02(+0.19%)
Dec 19, 2018 9.677 9.906 9.341 9.421 295,889 -0.26(-2.65%)
Dec 18, 2018 9.774 9.942 9.571 9.677 303,086 +0.00(+0.00%)
Dec 17, 2018 10.17 10.31 9.624 9.677 414,950 -0.49(-4.86%)
Dec 14, 2018 10.32 10.44 10.14 10.17 158,452 -0.24(-2.29%)
Dec 13, 2018 10.67 10.69 10.25 10.41 474,943 -0.12(-1.17%)
Dec 12, 2018 10.37 10.78 10.36 10.53 400,865 +0.26(+2.58%)
Dec 11, 2018 10.53 10.78 10.11 10.27 288,044 -0.15(-1.44%)
Dec 10, 2018 10.59 10.82 10.22 10.42 462,944 -0.18(-1.67%)
Dec 07, 2018 11.05 11.25 10.54 10.60 279,754 -0.52(-4.69%)
Dec 06, 2018 10.91 11.15 10.52 11.12 362,914 +0.04(+0.40%)
Dec 04, 2018 11.27 11.32 10.70 11.07 375,913 -0.21(-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