Financial News

Adtran Holdings Inc (NQ: ADTN )

5.440 +0.120 (+2.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 16.73 17.05 16.70 16.80 529,234 -0.04(-0.23%)
Feb 27, 2023 16.84 17.04 16.64 16.84 488,252 +0.16(+0.98%)
Feb 24, 2023 16.90 17.32 16.60 16.67 791,275 -0.28(-1.65%)
Feb 23, 2023 16.39 17.13 16.39 16.95 711,917 +0.65(+4.02%)
Feb 22, 2023 15.89 16.42 15.79 16.30 903,736 +0.39(+2.42%)
Feb 21, 2023 16.60 16.60 14.92 15.91 1,889,937 -0.44(-2.71%)
Feb 17, 2023 16.68 16.68 16.33 16.36 843,358 -0.29(-1.74%)
Feb 16, 2023 16.65 16.90 16.60 16.64 542,574 -0.19(-1.14%)
Feb 15, 2023 16.42 17.08 16.40 16.84 531,011 +0.21(+1.27%)
Feb 14, 2023 16.39 16.95 16.31 16.62 562,883 -0.31(-1.82%)
Feb 13, 2023 16.44 16.94 16.38 16.93 388,159 +0.40(+2.45%)
Feb 10, 2023 16.32 16.63 16.15 16.53 531,763 +0.08(+0.47%)
Feb 09, 2023 17.07 17.11 16.42 16.45 493,404 -0.38(-2.23%)
Feb 08, 2023 16.75 16.88 16.48 16.83 494,109 +0.04(+0.23%)
Feb 07, 2023 16.85 16.92 16.15 16.79 1,058,183 -0.11(-0.63%)
Feb 06, 2023 17.41 17.53 16.77 16.89 639,326 -0.59(-3.36%)
Feb 03, 2023 17.73 17.97 17.35 17.48 469,855 -0.43(-2.42%)
Feb 02, 2023 17.91 18.48 17.48 17.91 874,851 +0.20(+1.14%)
Feb 01, 2023 17.96 18.19 17.62 17.71 743,666 -0.45(-2.49%)
Jan 31, 2023 17.97 18.27 17.93 18.16 531,223 +0.16(+0.91%)
Jan 30, 2023 17.84 18.26 17.83 18.00 474,462 +0.03(+0.16%)
Jan 27, 2023 17.79 18.05 17.58 17.97 412,866 -0.09(-0.48%)
Jan 26, 2023 17.46 18.09 17.30 18.06 509,031 +0.80(+4.63%)
Jan 25, 2023 17.39 17.42 17.12 17.26 664,807 -0.47(-2.66%)
Jan 24, 2023 17.23 17.76 17.07 17.73 386,982 +0.09(+0.49%)
Jan 23, 2023 17.52 18.17 17.52 17.65 511,588 -0.03(-0.16%)
Jan 20, 2023 18.38 18.38 17.35 17.67 814,351 -0.56(-3.06%)
Jan 19, 2023 18.18 18.44 18.14 18.23 488,640 -0.09(-0.47%)
Jan 18, 2023 18.91 18.93 18.17 18.32 470,299 -0.49(-2.61%)
Jan 17, 2023 19.14 19.36 18.77 18.81 434,068 -0.30(-1.56%)
Jan 13, 2023 18.98 19.21 18.76 19.11 431,372 +0.00(+0.00%)
Jan 12, 2023 19.45 19.45 18.74 19.11 537,902 +0.58(+3.12%)
Jan 11, 2023 18.96 19.00 18.36 18.53 447,381 -0.43(-2.28%)
Jan 10, 2023 18.91 19.10 18.60 18.96 511,975 +0.23(+1.23%)
Jan 09, 2023 19.22 19.22 18.59 18.73 403,518 +0.30(+1.62%)
Jan 06, 2023 17.96 18.57 17.76 18.43 387,514 +0.77(+4.36%)
Jan 05, 2023 18.37 18.37 17.65 17.66 373,648 -0.71(-3.88%)
Jan 04, 2023 18.24 18.74 18.23 18.38 410,640 +0.25(+1.38%)
Jan 03, 2023 18.01 18.50 17.95 18.13 361,382 +0.04(+0.21%)
Dec 30, 2022 17.97 18.27 17.90 18.09 297,627 +0.00(+0.00%)
Dec 29, 2022 17.54 18.14 17.52 18.09 341,666 +0.52(+2.96%)
Dec 28, 2022 17.65 18.03 17.42 17.57 400,782 -0.28(-1.56%)
Dec 27, 2022 18.06 18.07 17.76 17.85 263,403 -0.24(-1.33%)
Dec 23, 2022 17.79 18.20 17.65 18.09 240,741 +0.12(+0.64%)
Dec 22, 2022 18.14 18.14 17.79 17.97 240,659 -0.35(-1.89%)
Dec 21, 2022 17.87 18.47 17.83 18.32 269,765 +0.45(+2.53%)
Dec 20, 2022 17.81 17.99 17.57 17.87 548,960 -0.06(-0.32%)
Dec 19, 2022 18.13 18.31 17.79 17.92 641,865 -0.31(-1.69%)
Dec 16, 2022 18.45 18.68 18.13 18.23 2,678,238 -0.37(-1.97%)
Dec 15, 2022 19.47 19.56 18.35 18.60 811,590 -1.18(-5.99%)
Dec 14, 2022 19.68 20.24 19.52 19.78 696,465 +0.20(+1.03%)
Dec 13, 2022 20.18 20.36 19.48 19.58 594,033 -0.13(-0.63%)
Dec 12, 2022 19.48 19.71 19.30 19.71 309,047 +0.48(+2.50%)
Dec 09, 2022 19.76 19.76 19.19 19.22 298,631 -0.50(-2.54%)
Dec 08, 2022 18.53 19.76 18.51 19.72 434,698 +1.39(+7.56%)
Dec 07, 2022 18.70 18.83 18.31 18.34 583,563 -0.32(-1.70%)
Dec 06, 2022 19.75 19.92 18.63 18.66 469,673 -1.18(-5.97%)
Dec 05, 2022 20.17 20.17 19.70 19.84 315,660 -0.25(-1.25%)
Dec 02, 2022 19.79 20.11 19.43 20.09 515,629 +0.30(+1.51%)
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