Financial News

Adtran Holdings Inc (NQ: ADTN )

5.500 -0.100 (-1.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 9.661 9.670 9.275 9.441 316,559 -0.36(-3.66%)
Apr 29, 2020 9.477 9.927 9.367 9.799 459,121 +0.56(+6.06%)
Apr 28, 2020 9.395 9.432 9.027 9.239 293,179 +0.06(+0.70%)
Apr 27, 2020 8.807 9.404 8.807 9.174 303,659 +0.39(+4.39%)
Apr 24, 2020 8.550 8.835 8.541 8.789 295,961 +0.27(+3.12%)
Apr 23, 2020 8.146 8.780 8.146 8.522 276,054 +0.40(+4.98%)
Apr 22, 2020 8.146 8.532 7.953 8.118 370,038 +0.16(+1.96%)
Apr 21, 2020 8.651 8.788 7.935 7.962 281,721 -0.94(-10.53%)
Apr 20, 2020 8.550 8.983 8.146 8.899 674,452 +0.18(+2.11%)
Apr 17, 2020 8.780 9.285 8.513 8.715 797,397 +1.10(+14.48%)
Apr 16, 2020 7.549 7.742 7.356 7.613 321,966 +0.04(+0.48%)
Apr 15, 2020 7.659 7.742 7.466 7.576 275,217 -0.35(-4.40%)
Apr 14, 2020 8.366 8.421 7.806 7.925 457,161 -0.29(-3.58%)
Apr 13, 2020 8.476 8.573 8.054 8.219 301,586 -0.27(-3.14%)
Apr 09, 2020 8.614 8.706 7.852 8.486 461,800 +0.03(+0.33%)
Apr 08, 2020 8.100 8.513 8.008 8.458 476,095 +0.41(+5.14%)
Apr 07, 2020 8.173 8.568 7.815 8.045 537,991 +0.03(+0.34%)
Apr 06, 2020 7.944 8.091 7.485 8.017 383,323 +0.43(+5.69%)
Apr 03, 2020 7.264 7.668 7.209 7.586 554,574 +0.28(+3.90%)
Apr 02, 2020 7.053 7.443 6.879 7.301 347,318 +0.25(+3.52%)
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