Financial News

Adtran Holdings Inc (NQ: ADTN )

24.15 -0.68 (-2.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 19.85 19.96 19.09 19.32 387,592 -0.57(-2.87%)
Apr 28, 2016 19.72 20.05 19.68 19.89 328,591 +0.01(+0.05%)
Apr 27, 2016 19.77 19.94 19.51 19.88 325,101 +0.04(+0.20%)
Apr 26, 2016 19.35 19.86 19.30 19.84 520,011 +0.43(+2.22%)
Apr 25, 2016 19.34 19.58 19.12 19.41 449,747 -0.02(-0.10%)
Apr 22, 2016 18.62 19.43 18.62 19.43 634,246 +0.83(+4.46%)
Apr 21, 2016 19.01 19.27 18.58 18.60 651,926 -0.44(-2.31%)
Apr 20, 2016 19.28 19.28 18.66 19.04 564,317 +0.19(+1.01%)
Apr 19, 2016 19.75 20.02 18.41 18.85 1,789,149 -1.58(-7.73%)
Apr 18, 2016 20.21 20.55 20.13 20.43 438,281 +0.13(+0.64%)
Apr 15, 2016 20.12 20.33 19.80 20.30 400,594 +0.07(+0.35%)
Apr 14, 2016 20.00 20.43 19.85 20.23 785,703 +0.41(+2.07%)
Apr 13, 2016 19.15 20.19 18.74 19.82 2,223,550 +0.77(+4.04%)
Apr 12, 2016 19.12 19.25 18.61 19.05 836,936 -0.56(-2.86%)
Apr 11, 2016 19.75 19.93 19.52 19.61 280,019 -0.12(-0.61%)
Apr 08, 2016 19.93 20.27 19.57 19.73 474,807 +0.05(+0.25%)
Apr 07, 2016 19.65 19.79 19.56 19.68 279,351 -0.10(-0.51%)
Apr 06, 2016 19.95 20.13 19.55 19.78 320,976 -0.13(-0.65%)
Apr 05, 2016 20.14 20.14 19.77 19.91 298,987 -0.36(-1.78%)
Apr 04, 2016 20.01 20.32 20.01 20.27 401,101 +0.18(+0.90%)
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