Financial News

Adtran Holdings Inc (NQ: ADTN )

24.49 +0.31 (+1.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 17.18 17.43 17.03 17.14 445,841 -0.03(-0.17%)
Apr 29, 2019 17.22 17.53 17.15 17.17 406,049 -0.09(-0.52%)
Apr 26, 2019 17.14 17.29 16.97 17.26 402,000 +0.01(+0.06%)
Apr 25, 2019 17.63 17.65 17.23 17.25 287,429 -0.53(-2.98%)
Apr 24, 2019 17.49 17.81 17.11 17.78 395,602 +0.15(+0.85%)
Apr 23, 2019 17.41 17.70 17.35 17.63 862,524 +0.19(+1.09%)
Apr 22, 2019 16.97 17.58 16.65 17.44 722,811 +0.85(+5.12%)
Apr 18, 2019 15.00 16.67 15.00 16.59 2,056,500 +2.04(+14.02%)
Apr 17, 2019 14.78 14.85 14.39 14.55 249,212 -0.14(-0.95%)
Apr 16, 2019 14.28 14.71 14.22 14.69 507,903 +0.45(+3.16%)
Apr 15, 2019 14.39 14.45 14.16 14.24 117,873 -0.15(-1.04%)
Apr 12, 2019 14.29 14.45 14.15 14.39 225,700 +0.15(+1.05%)
Apr 11, 2019 14.37 14.40 14.19 14.24 199,485 -0.05(-0.35%)
Apr 10, 2019 14.20 14.37 14.11 14.29 331,420 -0.04(-0.28%)
Apr 09, 2019 14.15 14.64 14.10 14.33 654,542 +0.14(+0.99%)
Apr 08, 2019 14.04 14.25 13.85 14.19 314,562 +0.10(+0.71%)
Apr 05, 2019 14.14 14.29 14.05 14.09 322,000 -0.04(-0.28%)
Apr 04, 2019 14.19 14.25 14.10 14.13 156,683 -0.02(-0.14%)
Apr 03, 2019 14.15 14.29 14.10 14.15 252,614 +0.08(+0.57%)
Apr 02, 2019 14.20 14.33 14.04 14.07 142,046 -0.10(-0.71%)
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