Financial News

Adtran Holdings Inc (NQ: ADTN )

20.87 +0.31 (+1.51%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 17.83 17.83 17.20 17.48 1,558,534 -0.28(-1.58%)
Jun 29, 2006 17.12 17.86 17.11 17.76 1,023,343 +0.78(+4.59%)
Jun 28, 2006 17.06 17.14 16.80 16.98 1,489,629 -0.16(-0.95%)
Jun 27, 2006 17.39 17.55 17.12 17.14 706,665 -0.31(-1.79%)
Jun 26, 2006 17.89 17.94 17.26 17.45 1,317,523 -0.33(-1.84%)
Jun 23, 2006 17.68 17.98 17.46 17.78 718,085 -0.01(-0.04%)
Jun 22, 2006 18.10 18.10 17.54 17.79 891,893 -0.30(-1.64%)
Jun 21, 2006 17.96 18.23 17.84 18.08 680,432 +0.21(+1.18%)
Jun 20, 2006 17.92 18.15 17.63 17.87 744,287 -0.09(-0.48%)
Jun 19, 2006 18.34 18.51 17.94 17.96 810,456 -0.41(-2.21%)
Jun 16, 2006 18.97 19.06 18.01 18.36 2,318,507 -0.73(-3.84%)
Jun 15, 2006 18.53 19.20 18.45 19.10 1,147,875 +0.59(+3.20%)
Jun 14, 2006 18.23 18.58 18.13 18.50 1,002,165 +0.21(+1.15%)
Jun 13, 2006 18.82 18.85 18.16 18.29 1,335,250 -0.40(-2.13%)
Jun 12, 2006 19.56 19.70 18.64 18.69 1,090,664 -0.93(-4.73%)
Jun 09, 2006 19.99 20.17 19.35 19.62 1,407,420 -0.29(-1.45%)
Jun 08, 2006 19.91 20.37 19.52 19.91 1,814,151 -0.14(-0.70%)
Jun 07, 2006 20.01 20.35 19.86 20.05 2,263,797 -0.02(-0.12%)
Jun 06, 2006 20.26 20.46 19.77 20.07 1,948,959 -0.09(-0.46%)
Jun 05, 2006 20.65 20.76 20.09 20.16 1,708,525 -0.56(-2.71%)
Jun 02, 2006 21.08 21.22 20.57 20.72 1,302,266 -0.30(-1.45%)
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