Financial News

Adtran Holdings Inc (NQ: ADTN )

5.320 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 10.71 11.13 10.67 10.83 730,249 +0.05(+0.49%)
Feb 26, 2009 11.18 11.26 10.76 10.78 701,150 -0.29(-2.64%)
Feb 25, 2009 11.06 11.25 10.82 11.07 696,030 -0.02(-0.14%)
Feb 24, 2009 10.94 11.14 10.81 11.09 1,069,469 +0.29(+2.71%)
Feb 23, 2009 11.32 11.38 10.78 10.79 925,519 -0.50(-4.45%)
Feb 20, 2009 11.12 11.43 11.11 11.30 1,755,477 +0.04(+0.33%)
Feb 19, 2009 11.20 11.68 11.20 11.26 1,744,339 +0.11(+0.94%)
Feb 18, 2009 11.26 11.33 10.98 11.15 1,277,828 -0.10(-0.87%)
Feb 17, 2009 11.26 11.39 11.06 11.25 1,747,912 -0.28(-2.41%)
Feb 13, 2009 11.43 11.83 11.43 11.53 858,396 +0.15(+1.32%)
Feb 12, 2009 11.32 11.67 11.29 11.38 2,223,926 -0.18(-1.56%)
Feb 11, 2009 11.39 11.66 11.32 11.56 1,305,575 +0.17(+1.52%)
Feb 10, 2009 11.66 11.80 11.33 11.39 1,444,049 -0.32(-2.75%)
Feb 09, 2009 11.52 11.84 11.39 11.71 983,930 +0.16(+1.43%)
Feb 06, 2009 11.27 11.57 11.19 11.54 1,024,359 +0.26(+2.33%)
Feb 05, 2009 10.88 11.43 10.65 11.28 1,103,141 +0.06(+0.53%)
Feb 04, 2009 11.25 11.33 10.97 11.22 2,018,061 +0.01(+0.07%)
Feb 03, 2009 11.24 11.28 10.90 11.21 1,162,286 +0.00(+0.00%)
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