Financial News

Adtran Holdings Inc (NQ: ADTN )

5.585 +0.085 (+1.55%)
Streaming Delayed Price Updated: 10:47 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 8.809 8.939 8.772 8.935 347,715 +0.00(+0.00%)
Mar 28, 2002 8.809 8.939 8.772 8.935 346,904 +0.04(+0.42%)
Mar 27, 2002 8.702 8.913 8.661 8.898 619,781 +0.16(+1.78%)
Mar 26, 2002 9.142 9.142 8.705 8.742 670,844 -0.30(-3.28%)
Mar 25, 2002 9.324 9.401 9.027 9.039 540,349 -0.16(-1.77%)
Mar 22, 2002 9.287 9.509 9.198 9.201 455,785 -0.09(-0.96%)
Mar 21, 2002 9.216 9.316 9.072 9.290 543,051 +0.06(+0.68%)
Mar 20, 2002 9.035 9.346 8.920 9.227 905,626 -0.49(-5.03%)
Mar 19, 2002 10.29 10.29 9.697 9.716 379,595 -0.57(-5.58%)
Mar 18, 2002 10.17 10.29 9.919 10.29 300,164 +0.15(+1.46%)
Mar 15, 2002 9.886 10.20 9.812 10.14 374,732 +0.03(+0.29%)
Mar 14, 2002 9.971 10.19 9.871 10.11 338,799 +0.12(+1.19%)
Mar 13, 2002 9.916 10.09 9.734 9.994 269,364 -0.01(-0.15%)
Mar 12, 2002 10.22 10.27 9.927 10.01 370,409 -0.40(-3.84%)
Mar 11, 2002 10.46 10.46 10.23 10.41 268,013 -0.06(-0.60%)
Mar 08, 2002 10.17 10.52 10.17 10.47 278,280 +0.40(+3.93%)
Mar 07, 2002 10.44 10.55 9.997 10.07 404,722 -0.35(-3.37%)
Mar 06, 2002 10.05 10.43 9.734 10.43 651,391 +0.41(+4.10%)
Mar 05, 2002 9.438 10.10 9.309 10.02 520,086 +0.35(+3.64%)
Mar 04, 2002 9.387 9.731 8.861 9.664 433,360 +0.26(+2.80%)
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