Financial News

Adtran Holdings Inc (NQ: ADTN )

19.38 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 7.323 7.699 7.217 7.590 618,258 +0.01(+0.19%)
Feb 27, 2020 7.840 7.963 7.576 7.576 325,475 -0.44(-5.53%)
Feb 26, 2020 8.189 8.246 7.944 8.019 227,583 -0.12(-1.51%)
Feb 25, 2020 8.557 8.618 8.048 8.142 831,265 -0.43(-5.06%)
Feb 24, 2020 8.491 8.708 8.397 8.576 241,419 -0.25(-2.88%)
Feb 21, 2020 8.623 8.868 8.510 8.831 373,838 +0.18(+2.07%)
Feb 20, 2020 8.548 8.831 8.510 8.651 324,703 +0.53(+6.50%)
Feb 19, 2020 8.076 8.236 8.029 8.123 243,268 +0.09(+1.18%)
Feb 18, 2020 8.346 8.449 7.917 8.029 295,880 -0.39(-4.66%)
Feb 14, 2020 8.421 8.496 8.197 8.421 194,947 -0.03(-0.39%)
Feb 13, 2020 8.421 8.542 8.328 8.454 235,303 -0.06(-0.71%)
Feb 12, 2020 8.412 8.766 8.290 8.514 388,977 +0.21(+2.59%)
Feb 11, 2020 8.085 8.393 8.057 8.300 404,040 +0.26(+3.25%)
Feb 10, 2020 8.010 8.146 7.842 8.038 325,901 -0.02(-0.23%)
Feb 07, 2020 8.906 8.967 7.889 8.057 633,045 -0.91(-10.20%)
Feb 06, 2020 9.616 10.13 8.897 8.972 445,478 -0.30(-3.22%)
Feb 05, 2020 9.009 9.280 8.962 9.270 262,352 +0.33(+3.65%)
Feb 04, 2020 8.794 9.046 8.794 8.944 167,686 +0.27(+3.12%)
Feb 03, 2020 8.514 8.682 8.496 8.673 245,103 +0.22(+2.65%)
Jan 31, 2020 8.729 8.738 8.430 8.449 245,505 -0.34(-3.83%)
Jan 30, 2020 8.757 8.850 8.692 8.785 236,508 -0.06(-0.63%)
Jan 29, 2020 8.990 9.102 8.813 8.841 225,549 -0.17(-1.87%)
Jan 28, 2020 8.962 9.158 8.962 9.009 172,739 +0.07(+0.78%)
Jan 27, 2020 9.084 9.084 8.930 8.939 408,613 -0.29(-3.19%)
Jan 24, 2020 9.392 9.429 9.205 9.233 188,306 -0.16(-1.69%)
Jan 23, 2020 9.476 9.476 9.303 9.392 383,463 -0.10(-1.08%)
Jan 22, 2020 9.625 9.681 9.401 9.495 153,183 -0.09(-0.97%)
Jan 21, 2020 9.569 9.691 9.485 9.588 230,314 -0.03(-0.29%)
Jan 17, 2020 9.635 9.635 9.513 9.616 177,916 +0.06(+0.59%)
Jan 16, 2020 9.551 9.719 9.532 9.560 154,505 +0.11(+1.19%)
Jan 15, 2020 9.270 9.504 9.270 9.448 134,803 +0.17(+1.81%)
Jan 14, 2020 9.289 9.326 9.205 9.280 177,720 -0.07(-0.80%)
Jan 13, 2020 9.158 9.354 9.093 9.354 139,832 +0.21(+2.24%)
Jan 10, 2020 9.130 9.261 9.093 9.149 130,250 +0.01(+0.15%)
Jan 09, 2020 9.252 9.280 9.056 9.135 264,353 -0.14(-1.46%)
Jan 08, 2020 9.196 9.336 9.154 9.270 148,150 +0.04(+0.40%)
Jan 07, 2020 9.308 9.336 9.074 9.233 219,152 -0.08(-0.90%)
Jan 06, 2020 9.214 9.336 9.172 9.317 134,157 +0.02(+0.20%)
Jan 03, 2020 9.214 9.308 9.087 9.298 243,256 -0.05(-0.50%)
Jan 02, 2020 9.326 9.444 9.252 9.345 188,315 +0.11(+1.21%)
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%)
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