Financial News

Adtran Holdings Inc (NQ: ADTN )

18.16 -0.45 (-2.42%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 10.08 10.43 10.08 10.40 251,843 +0.11(+1.11%)
Jun 29, 2020 10.22 10.46 10.05 10.28 423,259 +0.18(+1.79%)
Jun 26, 2020 9.921 10.18 9.779 10.10 574,408 +0.15(+1.53%)
Jun 25, 2020 9.883 9.978 9.717 9.950 288,949 +0.04(+0.38%)
Jun 24, 2020 10.46 10.54 9.598 9.912 803,888 -0.52(-5.01%)
Jun 23, 2020 10.65 10.65 10.25 10.44 467,441 -0.01(-0.09%)
Jun 22, 2020 10.39 10.53 10.20 10.44 353,988 -0.03(-0.27%)
Jun 19, 2020 10.73 10.89 10.35 10.47 826,816 -0.16(-1.52%)
Jun 18, 2020 10.39 10.75 10.39 10.63 364,456 +0.17(+1.59%)
Jun 17, 2020 10.53 10.77 10.41 10.47 296,011 -0.12(-1.12%)
Jun 16, 2020 10.79 11.02 10.49 10.59 359,601 +0.34(+3.34%)
Jun 15, 2020 10.03 10.27 9.788 10.24 356,752 +0.24(+2.38%)
Jun 12, 2020 10.16 10.43 9.797 10.01 320,108 +0.25(+2.58%)
Jun 11, 2020 10.51 10.65 9.755 9.755 493,125 -1.18(-10.83%)
Jun 10, 2020 11.07 11.07 10.77 10.94 336,026 -0.10(-0.95%)
Jun 09, 2020 11.34 11.40 10.96 11.04 325,002 -0.43(-3.73%)
Jun 08, 2020 11.12 11.88 11.07 11.47 872,257 +0.52(+4.78%)
Jun 05, 2020 11.15 11.28 10.91 10.95 493,882 +0.07(+0.61%)
Jun 04, 2020 10.94 11.22 10.74 10.88 442,302 -0.17(-1.55%)
Jun 03, 2020 10.93 11.25 10.93 11.05 245,783 +0.32(+3.01%)
Jun 02, 2020 11.19 11.19 10.51 10.73 276,141 -0.44(-3.92%)
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