Financial News

Adtran Holdings Inc (NQ: ADTN )

20.87 +0.31 (+1.51%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 11.13 11.56 11.08 11.25 702,967 +0.05(+0.49%)
Feb 26, 2009 11.61 11.69 11.17 11.20 674,955 -0.30(-2.64%)
Feb 25, 2009 11.49 11.69 11.24 11.50 670,027 -0.02(-0.14%)
Feb 24, 2009 11.36 11.57 11.23 11.52 1,029,514 +0.30(+2.71%)
Feb 23, 2009 11.76 11.82 11.20 11.21 890,942 -0.52(-4.45%)
Feb 20, 2009 11.55 11.87 11.54 11.73 1,689,893 +0.04(+0.33%)
Feb 19, 2009 11.63 12.13 11.63 11.69 1,679,170 +0.11(+0.94%)
Feb 18, 2009 11.69 11.76 11.41 11.59 1,230,088 -0.10(-0.87%)
Feb 17, 2009 11.69 11.83 11.48 11.69 1,682,610 -0.29(-2.41%)
Feb 13, 2009 11.87 12.29 11.87 11.97 826,326 +0.16(+1.32%)
Feb 12, 2009 11.76 12.12 11.73 11.82 2,140,840 -0.19(-1.56%)
Feb 11, 2009 11.83 12.11 11.76 12.01 1,256,799 +0.18(+1.52%)
Feb 10, 2009 12.11 12.26 11.77 11.83 1,390,099 -0.34(-2.76%)
Feb 09, 2009 11.97 12.29 11.83 12.16 947,170 +0.17(+1.43%)
Feb 06, 2009 11.71 12.02 11.62 11.99 986,089 +0.27(+2.33%)
Feb 05, 2009 11.30 11.87 11.06 11.72 1,061,927 +0.06(+0.54%)
Feb 04, 2009 11.69 11.76 11.39 11.66 1,942,666 +0.01(+0.07%)
Feb 03, 2009 11.67 11.72 11.32 11.65 1,118,863 +0.00(+0.00%)
Feb 02, 2009 11.71 11.82 11.58 11.65 1,635,553 -0.16(-1.32%)
Jan 30, 2009 12.36 12.36 11.69 11.80 2,086,963 -0.43(-3.50%)
Jan 29, 2009 12.55 12.55 12.15 12.23 779,732 -0.41(-3.21%)
Jan 28, 2009 12.69 12.92 12.52 12.64 1,346,347 -0.04(-0.31%)
Jan 27, 2009 12.76 13.00 12.59 12.68 1,313,922 -0.08(-0.61%)
Jan 26, 2009 12.43 12.83 12.30 12.75 1,248,632 +0.34(+2.76%)
Jan 23, 2009 12.28 12.64 12.15 12.41 1,452,189 -0.02(-0.13%)
Jan 22, 2009 12.25 12.69 12.01 12.43 1,599,779 +0.05(+0.38%)
Jan 21, 2009 10.79 12.54 10.61 12.38 4,290,931 +1.09(+9.66%)
Jan 20, 2009 11.76 12.06 11.08 11.29 2,082,063 -0.62(-5.23%)
Jan 16, 2009 11.72 11.94 11.31 11.91 1,519,240 +0.35(+3.03%)
Jan 15, 2009 11.12 11.70 10.78 11.56 2,579,127 +0.56(+5.10%)
Jan 14, 2009 12.15 12.25 10.98 11.00 2,754,417 -1.32(-10.69%)
Jan 13, 2009 12.08 12.36 12.01 12.32 1,266,011 +0.19(+1.61%)
Jan 12, 2009 12.05 12.19 12.00 12.12 1,210,561 +0.05(+0.39%)
Jan 09, 2009 12.15 12.33 11.80 12.08 1,227,487 +0.04(+0.32%)
Jan 08, 2009 12.01 12.15 11.87 12.04 1,234,783 +0.02(+0.13%)
Jan 07, 2009 12.08 12.31 11.94 12.02 1,098,786 -0.21(-1.72%)
Jan 06, 2009 11.82 12.32 11.82 12.23 927,845 +0.51(+4.39%)
Jan 05, 2009 11.70 11.88 11.52 11.72 865,612 +0.01(+0.07%)
Jan 02, 2009 11.71 11.76 11.39 11.71 893,540 +0.12(+1.01%)
Dec 31, 2008 11.30 11.74 11.02 11.59 1,004,000 +0.30(+2.69%)
Dec 30, 2008 10.78 11.34 10.52 11.29 626,322 +0.59(+5.54%)
Dec 29, 2008 10.74 10.77 10.52 10.70 427,076 -0.05(-0.51%)
Dec 26, 2008 10.79 10.79 10.56 10.75 245,321 -0.04(-0.36%)
Dec 24, 2008 10.63 10.83 10.53 10.79 176,265 +0.20(+1.91%)
Dec 23, 2008 10.98 11.09 10.49 10.59 559,925 -0.34(-3.07%)
Dec 22, 2008 11.11 11.12 10.63 10.92 636,299 -0.11(-0.99%)
Dec 19, 2008 10.80 11.11 10.53 11.03 1,173,423 +0.41(+3.89%)
Dec 18, 2008 10.95 11.02 10.53 10.62 1,017,035 -0.65(-5.74%)
Dec 17, 2008 10.88 11.42 10.56 11.27 1,045,396 +0.26(+2.34%)
Dec 16, 2008 10.36 11.04 10.09 11.01 1,639,588 +0.16(+1.44%)
Dec 15, 2008 11.05 11.16 10.56 10.85 766,216 -0.14(-1.28%)
Dec 12, 2008 10.39 11.08 10.39 10.99 755,340 +0.44(+4.21%)
Dec 11, 2008 10.98 11.13 10.49 10.55 998,895 -0.54(-4.85%)
Dec 10, 2008 10.88 11.27 10.88 11.09 746,977 +0.29(+2.67%)
Dec 09, 2008 10.53 11.08 10.49 10.80 1,418,628 +0.17(+1.61%)
Dec 08, 2008 10.77 11.27 10.54 10.63 1,608,884 +0.15(+1.41%)
Dec 05, 2008 10.21 10.52 9.458 10.48 879,836 +0.17(+1.66%)
Dec 04, 2008 10.65 10.99 10.11 10.31 989,813 -0.53(-4.89%)
Dec 03, 2008 10.42 10.98 10.18 10.84 1,064,826 +0.23(+2.13%)
Dec 02, 2008 10.32 10.74 10.11 10.61 1,559,701 +0.42(+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