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 (%)
Dec 31, 2019 8.869 9.060 8.842 8.988 454,469 +0.05(+0.61%)
Dec 30, 2019 8.897 9.024 8.769 8.933 169,469 +0.08(+0.87%)
Dec 27, 2019 8.942 8.942 8.815 8.856 181,237 -0.05(-0.56%)
Dec 26, 2019 8.806 8.924 8.729 8.906 166,354 +0.08(+0.93%)
Dec 24, 2019 8.751 8.942 8.697 8.824 128,748 +0.08(+0.94%)
Dec 23, 2019 8.579 8.833 8.506 8.742 179,872 +0.16(+1.91%)
Dec 20, 2019 8.606 8.647 8.488 8.579 944,042 -0.04(-0.47%)
Dec 19, 2019 8.660 8.678 8.560 8.620 362,739 -0.07(-0.78%)
Dec 18, 2019 8.597 8.779 8.533 8.688 184,336 +0.12(+1.38%)
Dec 17, 2019 8.597 8.606 8.460 8.570 278,289 -0.01(-0.16%)
Dec 16, 2019 8.606 8.851 8.488 8.583 210,358 +0.07(+0.80%)
Dec 13, 2019 8.570 8.633 8.370 8.515 260,907 -0.06(-0.74%)
Dec 12, 2019 8.515 8.706 8.488 8.579 249,343 +0.12(+1.40%)
Dec 11, 2019 8.306 8.479 8.288 8.460 146,543 +0.15(+1.75%)
Dec 10, 2019 8.288 8.351 8.201 8.315 273,543 +0.02(+0.22%)
Dec 09, 2019 8.033 8.388 8.033 8.297 302,215 +0.25(+3.05%)
Dec 06, 2019 8.115 8.170 7.952 8.052 451,278 -0.05(-0.56%)
Dec 05, 2019 8.115 8.142 8.006 8.097 309,477 -0.02(-0.22%)
Dec 04, 2019 8.251 8.351 8.088 8.115 255,761 -0.10(-1.22%)
Dec 03, 2019 8.133 8.279 8.079 8.215 208,877 -0.04(-0.44%)
Dec 02, 2019 8.388 8.470 8.088 8.251 333,437 -0.10(-1.20%)
Nov 29, 2019 8.370 8.442 8.297 8.351 122,475 -0.03(-0.33%)
Nov 27, 2019 8.379 8.533 8.342 8.379 180,247 -0.01(-0.11%)
Nov 26, 2019 8.415 8.615 8.308 8.388 364,367 -0.03(-0.32%)
Nov 25, 2019 7.961 8.488 7.897 8.415 412,742 +0.42(+5.23%)
Nov 22, 2019 7.915 8.061 7.861 7.997 165,831 +0.14(+1.73%)
Nov 21, 2019 8.070 8.070 7.833 7.861 257,596 -0.20(-2.48%)
Nov 20, 2019 8.170 8.251 8.033 8.061 243,612 -0.18(-2.15%)
Nov 19, 2019 8.306 8.415 8.124 8.238 239,244 -0.01(-0.17%)
Nov 18, 2019 8.433 8.442 8.183 8.251 237,728 -0.22(-2.58%)
Nov 15, 2019 8.470 8.533 8.388 8.470 204,016 +0.06(+0.76%)
Nov 14, 2019 8.424 8.506 8.370 8.406 191,858 -0.11(-1.28%)
Nov 13, 2019 8.642 8.697 8.497 8.515 195,313 -0.24(-2.70%)
Nov 12, 2019 8.688 8.778 8.589 8.751 311,406 +0.06(+0.73%)
Nov 11, 2019 8.553 8.796 8.450 8.688 287,916 +0.02(+0.21%)
Nov 08, 2019 8.481 8.742 8.409 8.670 336,096 +0.18(+2.12%)
Nov 07, 2019 8.265 8.580 8.130 8.490 427,525 +0.28(+3.40%)
Nov 06, 2019 8.454 8.490 8.211 8.211 298,654 -0.32(-3.70%)
Nov 05, 2019 8.571 8.742 8.472 8.526 243,736 -0.06(-0.73%)
Nov 04, 2019 8.391 8.684 8.292 8.589 341,445 +0.32(+3.92%)
Nov 01, 2019 7.833 8.418 7.657 8.265 483,707 +0.33(+4.20%)
Oct 31, 2019 8.742 8.769 7.842 7.932 614,404 -0.69(-8.04%)
Oct 30, 2019 8.634 8.724 8.535 8.625 250,923 -0.01(-0.10%)
Oct 29, 2019 8.472 8.679 8.418 8.634 220,152 +0.14(+1.70%)
Oct 28, 2019 8.490 8.670 8.472 8.490 161,207 +0.05(+0.64%)
Oct 25, 2019 8.184 8.562 8.076 8.436 290,669 +0.25(+3.08%)
Oct 24, 2019 8.427 8.481 8.139 8.184 228,327 -0.23(-2.68%)
Oct 23, 2019 8.427 8.472 8.333 8.409 268,331 -0.01(-0.11%)
Oct 22, 2019 8.472 8.562 8.373 8.418 291,637 -0.05(-0.64%)
Oct 21, 2019 8.724 8.859 8.445 8.472 306,633 -0.20(-2.28%)
Oct 18, 2019 8.805 8.868 8.634 8.670 255,015 -0.16(-1.83%)
Oct 17, 2019 8.679 8.949 8.679 8.832 243,827 +0.18(+2.13%)
Oct 16, 2019 8.355 8.760 8.355 8.648 280,762 +0.31(+3.73%)
Oct 15, 2019 8.202 8.364 8.175 8.337 383,512 +0.17(+2.04%)
Oct 14, 2019 8.121 8.310 8.067 8.171 397,687 +0.03(+0.39%)
Oct 11, 2019 7.932 8.355 7.932 8.139 513,807 +0.21(+2.61%)
Oct 10, 2019 7.770 8.310 7.284 7.932 1,873,205 -1.89(-19.25%)
Oct 09, 2019 10.01 10.04 9.706 9.823 309,621 -0.13(-1.27%)
Oct 08, 2019 10.13 10.21 9.904 9.949 419,536 -0.23(-2.21%)
Oct 07, 2019 10.26 10.43 10.15 10.17 447,582 -0.17(-1.65%)
Oct 04, 2019 10.16 10.37 10.09 10.34 201,591 +0.18(+1.77%)
Oct 03, 2019 10.10 10.23 9.913 10.16 237,307 -0.01(-0.09%)
Oct 02, 2019 9.922 10.35 9.769 10.17 365,143 +0.21(+2.08%)
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