Financial News

Adtran Holdings Inc (NQ: ADTN )

5.840 +0.340 (+6.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 8.644 8.891 8.584 8.812 2,502,526 +0.10(+1.14%)
May 30, 2023 8.990 9.138 8.703 8.713 653,226 -0.24(-2.65%)
May 26, 2023 8.772 9.049 8.644 8.950 803,456 +0.38(+4.38%)
May 25, 2023 8.683 8.901 8.466 8.574 801,707 -0.08(-0.91%)
May 24, 2023 8.990 9.089 8.644 8.653 776,335 -0.38(-4.16%)
May 23, 2023 8.911 9.128 8.869 9.029 719,272 +0.02(+0.22%)
May 22, 2023 8.584 9.069 8.550 9.010 745,353 +0.43(+4.95%)
May 19, 2023 8.614 8.751 8.565 8.584 867,067 +0.07(+0.80%)
May 18, 2023 8.447 8.574 8.330 8.516 644,423 +0.00(+0.00%)
May 17, 2023 8.486 8.589 8.330 8.516 707,189 +0.12(+1.40%)
May 16, 2023 8.447 8.545 8.310 8.398 719,062 -0.12(-1.38%)
May 15, 2023 8.212 8.545 8.173 8.516 981,036 +0.30(+3.69%)
May 12, 2023 8.105 8.217 8.017 8.212 949,758 +0.13(+1.57%)
May 11, 2023 8.408 8.408 8.075 8.085 920,524 -0.32(-3.84%)
May 10, 2023 8.623 8.790 8.379 8.408 1,291,284 -0.21(-2.39%)
May 09, 2023 8.144 8.692 7.733 8.614 2,138,756 +0.18(+2.09%)
May 08, 2023 8.604 8.604 8.427 8.437 845,907 -0.13(-1.49%)
May 05, 2023 8.516 8.633 8.477 8.565 1,001,893 +0.04(+0.46%)
May 04, 2023 8.418 8.604 8.408 8.526 665,096 -0.01(-0.11%)
May 03, 2023 8.535 8.780 8.477 8.535 935,620 -0.08(-0.91%)
May 02, 2023 8.868 8.893 8.545 8.614 979,654 -0.31(-3.51%)
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