Financial News

Adtran Holdings Inc (NQ: ADTN )

18.67 -0.09 (-0.48%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 9.112 9.308 9.084 9.233 442,381 +0.06(+0.61%)
Dec 30, 2019 9.140 9.270 9.009 9.177 164,962 +0.08(+0.87%)
Dec 27, 2019 9.186 9.186 9.056 9.098 176,417 -0.05(-0.56%)
Dec 26, 2019 9.046 9.168 8.967 9.149 161,929 +0.08(+0.93%)
Dec 24, 2019 8.990 9.186 8.935 9.065 125,323 +0.08(+0.94%)
Dec 23, 2019 8.813 9.074 8.738 8.981 175,087 +0.17(+1.91%)
Dec 20, 2019 8.841 8.883 8.720 8.813 918,933 -0.04(-0.47%)
Dec 19, 2019 8.897 8.916 8.794 8.855 353,091 -0.07(-0.78%)
Dec 18, 2019 8.832 9.018 8.766 8.925 179,433 +0.12(+1.38%)
Dec 17, 2019 8.832 8.841 8.692 8.804 270,887 -0.01(-0.16%)
Dec 16, 2019 8.841 9.093 8.720 8.818 204,763 +0.07(+0.80%)
Dec 13, 2019 8.804 8.869 8.598 8.748 253,967 -0.07(-0.74%)
Dec 12, 2019 8.748 8.944 8.720 8.813 242,711 +0.12(+1.40%)
Dec 11, 2019 8.533 8.710 8.514 8.692 142,646 +0.15(+1.75%)
Dec 10, 2019 8.514 8.580 8.426 8.542 266,267 +0.02(+0.22%)
Dec 09, 2019 8.253 8.617 8.253 8.524 294,177 +0.25(+3.05%)
Dec 06, 2019 8.337 8.393 8.169 8.272 439,275 -0.05(-0.56%)
Dec 05, 2019 8.337 8.365 8.225 8.318 301,246 -0.02(-0.22%)
Dec 04, 2019 8.477 8.580 8.309 8.337 248,959 -0.10(-1.22%)
Dec 03, 2019 8.356 8.505 8.300 8.440 203,322 -0.04(-0.44%)
Dec 02, 2019 8.617 8.701 8.309 8.477 324,569 -0.10(-1.20%)
Nov 29, 2019 8.598 8.673 8.524 8.580 119,218 -0.03(-0.33%)
Nov 27, 2019 8.608 8.766 8.570 8.608 175,453 -0.01(-0.11%)
Nov 26, 2019 8.645 8.850 8.535 8.617 354,675 -0.03(-0.32%)
Nov 25, 2019 8.178 8.720 8.113 8.645 401,764 +0.43(+5.23%)
Nov 22, 2019 8.132 8.281 8.075 8.216 161,421 +0.14(+1.73%)
Nov 21, 2019 8.290 8.290 8.047 8.075 250,744 -0.21(-2.48%)
Nov 20, 2019 8.393 8.477 8.253 8.281 237,132 -0.18(-2.15%)
Nov 19, 2019 8.533 8.645 8.346 8.463 232,881 -0.01(-0.17%)
Nov 18, 2019 8.664 8.673 8.407 8.477 231,405 -0.22(-2.58%)
Nov 15, 2019 8.701 8.766 8.617 8.701 198,589 +0.07(+0.76%)
Nov 14, 2019 8.654 8.738 8.598 8.636 186,755 -0.11(-1.28%)
Nov 13, 2019 8.878 8.934 8.729 8.748 190,118 -0.24(-2.70%)
Nov 12, 2019 8.926 9.018 8.824 8.990 303,124 +0.06(+0.73%)
Nov 11, 2019 8.787 9.037 8.681 8.926 280,258 +0.02(+0.21%)
Nov 08, 2019 8.713 8.981 8.639 8.907 327,157 +0.18(+2.12%)
Nov 07, 2019 8.491 8.815 8.352 8.722 416,154 +0.29(+3.40%)
Nov 06, 2019 8.685 8.722 8.435 8.435 290,711 -0.32(-3.70%)
Nov 05, 2019 8.805 8.981 8.704 8.759 237,253 -0.06(-0.73%)
Nov 04, 2019 8.620 8.921 8.519 8.824 332,363 +0.33(+3.92%)
Nov 01, 2019 8.047 8.648 7.866 8.491 470,842 +0.34(+4.20%)
Oct 31, 2019 8.981 9.009 8.056 8.149 598,062 -0.71(-8.04%)
Oct 30, 2019 8.870 8.963 8.768 8.861 244,249 -0.01(-0.10%)
Oct 29, 2019 8.704 8.916 8.648 8.870 214,296 +0.15(+1.70%)
Oct 28, 2019 8.722 8.907 8.704 8.722 156,919 +0.06(+0.64%)
Oct 25, 2019 8.408 8.796 8.297 8.667 282,937 +0.26(+3.08%)
Oct 24, 2019 8.657 8.713 8.361 8.408 222,254 -0.23(-2.68%)
Oct 23, 2019 8.657 8.704 8.560 8.639 261,194 -0.01(-0.11%)
Oct 22, 2019 8.704 8.796 8.602 8.648 283,880 -0.06(-0.64%)
Oct 21, 2019 8.963 9.101 8.676 8.704 298,477 -0.20(-2.28%)
Oct 18, 2019 9.046 9.111 8.870 8.907 248,232 -0.17(-1.83%)
Oct 17, 2019 8.916 9.194 8.916 9.074 237,342 +0.19(+2.13%)
Oct 16, 2019 8.583 9.000 8.583 8.884 273,295 +0.32(+3.73%)
Oct 15, 2019 8.426 8.593 8.398 8.565 373,311 +0.17(+2.04%)
Oct 14, 2019 8.343 8.537 8.287 8.394 387,110 +0.03(+0.39%)
Oct 11, 2019 8.149 8.583 8.149 8.361 500,141 +0.21(+2.61%)
Oct 10, 2019 7.982 8.537 7.483 8.149 1,823,382 -1.94(-19.25%)
Oct 09, 2019 10.29 10.31 9.971 10.09 301,386 -0.13(-1.27%)
Oct 08, 2019 10.41 10.49 10.17 10.22 408,377 -0.23(-2.21%)
Oct 07, 2019 10.54 10.72 10.42 10.45 435,677 -0.18(-1.65%)
Oct 04, 2019 10.44 10.65 10.36 10.63 196,229 +0.18(+1.77%)
Oct 03, 2019 10.38 10.51 10.18 10.44 230,995 -0.01(-0.09%)
Oct 02, 2019 10.19 10.64 10.04 10.45 355,431 +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