Financial News

Adtran Holdings Inc (NQ: ADTN )

5.505 -0.095 (-1.70%)
Streaming Delayed Price Updated: 3:58 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 7.032 7.495 6.958 7.032 1,165,264 -0.15(-2.07%)
Jun 27, 2002 7.210 7.366 6.936 7.181 727,581 +0.08(+1.15%)
Jun 26, 2002 6.995 7.203 6.744 7.099 1,075,026 +0.06(+0.79%)
Jun 25, 2002 7.095 7.421 7.025 7.044 890,226 -0.37(-4.94%)
Jun 21, 2002 7.099 7.414 6.992 7.410 1,475,965 +0.44(+6.32%)
Jun 20, 2002 7.088 7.421 6.966 6.970 788,910 -0.13(-1.82%)
Jun 19, 2002 7.425 7.429 7.088 7.099 599,518 -0.37(-4.96%)
Jun 18, 2002 7.736 7.839 7.466 7.469 496,041 -0.23(-2.93%)
Jun 17, 2002 7.484 7.839 7.484 7.695 265,041 +0.22(+2.97%)
Jun 14, 2002 7.225 7.588 6.951 7.473 1,228,755 +0.11(+1.51%)
Jun 12, 2002 7.366 7.384 7.169 7.362 765,675 -0.02(-0.30%)
Jun 11, 2002 7.528 7.736 7.366 7.384 1,530,540 -0.07(-0.94%)
Jun 10, 2002 7.240 7.662 7.240 7.454 1,110,418 +0.19(+2.55%)
Jun 07, 2002 7.438 7.438 7.247 7.269 2,466,426 -0.18(-2.39%)
Jun 06, 2002 8.143 8.143 7.440 7.447 1,004,780 -0.73(-8.92%)
Jun 05, 2002 8.383 8.383 8.054 8.176 297,192 -0.59(-6.75%)
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%)
May 01, 2002 9.198 9.198 8.957 9.005 593,574 -0.20(-2.13%)
Apr 30, 2002 8.891 9.261 8.831 9.201 367,978 +0.32(+3.58%)
Apr 29, 2002 8.924 9.109 8.680 8.883 270,174 -0.05(-0.58%)
Apr 26, 2002 9.065 9.216 8.905 8.935 325,290 -0.26(-2.82%)
Apr 25, 2002 8.990 9.201 8.883 9.194 325,020 +0.12(+1.35%)
Apr 24, 2002 9.035 9.268 8.991 9.072 506,307 -0.08(-0.85%)
Apr 23, 2002 9.176 9.309 9.053 9.150 221,273 -0.07(-0.80%)
Apr 22, 2002 9.494 9.494 9.027 9.224 371,490 -0.32(-3.37%)
Apr 19, 2002 9.594 9.594 9.475 9.546 221,813 +0.03(+0.35%)
Apr 18, 2002 9.623 9.697 9.324 9.512 749,465 -0.16(-1.65%)
Apr 17, 2002 9.788 10.07 9.612 9.672 406,613 -0.11(-1.17%)
Apr 16, 2002 9.683 10.10 9.586 9.786 1,182,825 +0.17(+1.73%)
Apr 15, 2002 8.824 9.808 8.754 9.620 2,033,336 +0.81(+9.20%)
Apr 12, 2002 8.813 8.828 8.439 8.809 434,711 +0.13(+1.49%)
Apr 11, 2002 8.495 8.824 8.454 8.680 603,030 +0.14(+1.69%)
Apr 10, 2002 8.439 8.650 8.313 8.535 363,655 +0.08(+0.91%)
Apr 09, 2002 8.517 8.791 8.350 8.458 291,248 -0.18(-2.14%)
Apr 08, 2002 8.425 8.646 8.313 8.643 337,178 +0.13(+1.52%)
Apr 05, 2002 8.768 8.768 8.450 8.513 202,631 -0.22(-2.54%)
Apr 04, 2002 8.776 8.920 8.665 8.735 186,961 -0.07(-0.76%)
Apr 03, 2002 8.813 8.879 8.735 8.802 133,736 -0.02(-0.21%)
Apr 02, 2002 8.883 8.909 8.702 8.820 694,889 -0.13(-1.45%)
Apr 01, 2002 8.894 8.965 8.739 8.950 335,827 +0.01(+0.17%)
Mar 29, 2002 8.809 8.939 8.772 8.935 347,715 +0.00(+0.00%)
Mar 28, 2002 8.809 8.939 8.772 8.935 346,904 +0.04(+0.42%)
Mar 27, 2002 8.702 8.913 8.661 8.898 619,781 +0.16(+1.78%)
Mar 26, 2002 9.142 9.142 8.705 8.742 670,844 -0.30(-3.28%)
Mar 25, 2002 9.324 9.401 9.027 9.039 540,349 -0.16(-1.77%)
Mar 22, 2002 9.287 9.509 9.198 9.201 455,785 -0.09(-0.96%)
Mar 21, 2002 9.216 9.316 9.072 9.290 543,051 +0.06(+0.68%)
Mar 20, 2002 9.035 9.346 8.920 9.227 905,626 -0.49(-5.03%)
Mar 19, 2002 10.29 10.29 9.697 9.716 379,595 -0.57(-5.58%)
Mar 18, 2002 10.17 10.29 9.919 10.29 300,164 +0.15(+1.46%)
Mar 15, 2002 9.886 10.20 9.812 10.14 374,732 +0.03(+0.29%)
Mar 14, 2002 9.971 10.19 9.871 10.11 338,799 +0.12(+1.19%)
Mar 13, 2002 9.916 10.09 9.734 9.994 269,364 -0.01(-0.15%)
Mar 12, 2002 10.22 10.27 9.927 10.01 370,409 -0.40(-3.84%)
Mar 11, 2002 10.46 10.46 10.23 10.41 268,013 -0.06(-0.60%)
Mar 08, 2002 10.17 10.52 10.17 10.47 278,280 +0.40(+3.93%)
Mar 07, 2002 10.44 10.55 9.997 10.07 404,722 -0.35(-3.37%)
Mar 06, 2002 10.05 10.43 9.734 10.43 651,391 +0.41(+4.10%)
Mar 05, 2002 9.438 10.10 9.309 10.02 520,086 +0.35(+3.64%)
Mar 04, 2002 9.387 9.731 8.861 9.664 433,360 +0.26(+2.80%)
Mar 01, 2002 9.068 9.401 8.898 9.401 330,694 +0.48(+5.39%)
Feb 28, 2002 9.161 9.161 8.661 8.920 843,215 -0.04(-0.50%)
Feb 27, 2002 9.353 9.509 8.931 8.965 919,405 -0.34(-3.62%)
Feb 26, 2002 8.987 9.350 8.983 9.301 536,027 +0.13(+1.41%)
Feb 25, 2002 9.179 9.320 9.068 9.172 488,476 +0.03(+0.32%)
Feb 22, 2002 9.035 9.327 8.909 9.142 410,125 +0.11(+1.19%)
Feb 21, 2002 9.164 9.261 9.009 9.035 429,848 -0.13(-1.41%)
Feb 20, 2002 9.035 9.375 8.979 9.164 460,918 +0.11(+1.27%)
Feb 19, 2002 9.261 9.301 9.035 9.050 658,686 -0.23(-2.43%)
Feb 18, 2002 9.564 9.564 9.264 9.275 553,858 +0.00(+0.00%)
Feb 15, 2002 9.564 9.564 9.264 9.275 552,777 -0.34(-3.50%)
Feb 14, 2002 9.592 9.660 9.516 9.612 409,585 +0.02(+0.23%)
Feb 13, 2002 9.475 9.694 9.401 9.590 133,736 +0.10(+1.05%)
Feb 12, 2002 9.527 9.568 9.227 9.490 413,637 -0.09(-0.97%)
Feb 11, 2002 9.457 9.586 9.338 9.583 561,963 +0.04(+0.47%)
Feb 08, 2002 9.157 9.564 9.157 9.538 411,746 +0.37(+4.00%)
Feb 07, 2002 9.468 9.542 9.161 9.172 271,795 -0.23(-2.48%)
Feb 06, 2002 9.623 9.672 9.353 9.405 391,753 -0.22(-2.27%)
Feb 05, 2002 9.438 9.720 9.253 9.623 351,497 +0.09(+0.97%)
Feb 04, 2002 9.808 9.923 9.498 9.531 437,953 -0.38(-3.85%)
Feb 01, 2002 9.957 10.01 9.771 9.912 782,696 -0.04(-0.37%)
Jan 31, 2002 10.02 10.12 9.775 9.949 880,770 -0.07(-0.74%)
Jan 30, 2002 9.953 10.04 9.646 10.02 388,511 +0.08(+0.78%)
Jan 29, 2002 10.18 10.27 9.746 9.945 352,037 -0.20(-1.93%)
Jan 28, 2002 9.994 10.20 9.994 10.14 203,982 +0.01(+0.07%)
Jan 25, 2002 9.957 10.14 9.901 10.13 192,634 +0.14(+1.41%)
Jan 24, 2002 10.02 10.25 9.901 9.994 337,718 -0.12(-1.21%)
Jan 23, 2002 9.957 10.18 9.871 10.12 285,034 +0.15(+1.49%)
Jan 22, 2002 10.16 10.28 9.908 9.968 357,441 -0.32(-3.09%)
Jan 21, 2002 10.26 10.43 10.09 10.29 503,065 +0.00(+0.00%)
Jan 18, 2002 10.26 10.43 10.09 10.29 497,932 -0.07(-0.64%)
Jan 17, 2002 10.27 10.45 10.10 10.35 409,044 +0.11(+1.08%)
Jan 16, 2002 10.36 10.44 10.22 10.24 508,469 -0.31(-2.91%)
Jan 15, 2002 10.25 10.55 10.25 10.55 539,539 +0.25(+2.44%)
Jan 14, 2002 10.69 10.97 10.09 10.30 833,219 -0.36(-3.40%)
Jan 11, 2002 10.57 11.01 10.46 10.66 804,310 +0.03(+0.31%)
Jan 10, 2002 10.66 10.73 10.57 10.63 450,381 +1.18(+12.50%)
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