Financial News

Adtran Holdings Inc (NQ: ADTN )

5.500 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 8.643 8.861 8.613 8.768 423,904 +0.13(+1.50%)
May 28, 2002 8.606 8.668 8.469 8.639 383,648 +0.03(+0.30%)
May 27, 2002 8.532 8.776 8.521 8.613 172,911 +0.00(+0.00%)
May 24, 2002 8.532 8.776 8.521 8.613 167,778 -0.14(-1.61%)
May 23, 2002 8.846 8.883 8.517 8.754 275,848 -0.18(-1.99%)
May 22, 2002 9.053 9.157 8.805 8.931 180,476 -0.19(-2.11%)
May 21, 2002 9.290 9.342 9.050 9.124 189,662 -0.08(-0.84%)
May 20, 2002 9.253 9.512 9.157 9.201 350,957 -0.17(-1.82%)
May 17, 2002 9.261 9.453 9.253 9.372 246,129 +0.12(+1.32%)
May 16, 2002 9.268 9.394 9.227 9.250 472,806 -0.08(-0.83%)
May 15, 2002 9.065 9.523 9.001 9.327 660,577 +0.27(+2.98%)
May 14, 2002 8.698 9.201 8.694 9.057 336,908 +0.44(+5.16%)
May 13, 2002 8.291 8.631 8.143 8.613 249,911 +0.38(+4.58%)
May 10, 2002 8.411 8.435 8.032 8.235 318,536 -0.08(-0.98%)
May 09, 2002 8.680 8.791 8.317 8.317 239,645 -0.34(-3.97%)
May 08, 2002 8.147 8.720 8.147 8.661 907,787 +0.44(+5.41%)
May 07, 2002 8.383 8.383 8.091 8.217 328,262 -0.15(-1.81%)
May 06, 2002 8.606 8.606 8.362 8.369 623,293 -0.22(-2.54%)
May 03, 2002 8.783 8.794 8.520 8.587 286,925 -0.19(-2.19%)
May 02, 2002 8.996 9.031 8.713 8.780 538,188 -0.23(-2.51%)
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