Financial News

Adtran Holdings Inc (NQ: ADTN )

5.440 +0.120 (+2.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 9.821 9.889 9.546 9.679 2,861,312 -0.16(-1.62%)
Jun 27, 2003 9.923 10.08 9.819 9.838 1,860,519 -0.07(-0.70%)
Jun 26, 2003 9.876 9.938 9.694 9.908 1,642,921 +0.05(+0.49%)
Jun 25, 2003 9.683 10.12 9.645 9.859 2,398,649 +0.16(+1.70%)
Jun 24, 2003 9.778 9.940 9.587 9.694 2,147,717 -0.12(-1.22%)
Jun 23, 2003 9.966 10.02 9.656 9.814 2,459,182 -0.18(-1.76%)
Jun 20, 2003 10.20 10.24 9.909 9.990 2,171,717 -0.18(-1.73%)
Jun 19, 2003 10.30 10.55 10.15 10.17 1,523,188 -0.15(-1.49%)
Jun 18, 2003 10.09 10.33 10.05 10.32 1,978,652 +0.18(+1.81%)
Jun 17, 2003 10.05 10.26 9.930 10.14 2,185,584 +0.11(+1.07%)
Jun 16, 2003 10.06 10.11 9.921 10.03 1,378,656 -0.01(-0.13%)
Jun 13, 2003 10.35 10.37 9.874 10.04 1,650,654 -0.32(-3.06%)
Jun 12, 2003 10.28 10.40 10.15 10.36 1,962,119 +0.05(+0.45%)
Jun 11, 2003 9.990 10.34 9.831 10.31 1,594,921 +0.32(+3.23%)
Jun 10, 2003 9.977 10.10 9.767 9.990 1,646,921 +0.03(+0.32%)
Jun 09, 2003 10.07 10.08 9.844 9.958 2,182,650 -0.19(-1.85%)
Jun 06, 2003 10.17 10.47 10.09 10.15 5,881,557 +0.05(+0.46%)
Jun 05, 2003 9.694 10.12 9.692 10.10 3,359,442 +0.29(+2.98%)
Jun 04, 2003 9.384 9.833 9.384 9.806 5,311,161 +0.44(+4.68%)
Jun 03, 2003 9.002 9.407 9.002 9.368 3,381,575 +0.28(+3.03%)
Jun 02, 2003 9.086 9.233 8.968 9.092 2,821,046 +0.04(+0.39%)
May 30, 2003 9.036 9.150 9.017 9.056 2,324,249 +0.02(+0.25%)
May 29, 2003 9.047 9.159 8.882 9.034 2,334,916 -0.01(-0.17%)
May 28, 2003 9.128 9.291 9.000 9.049 3,898,904 -0.08(-0.84%)
May 27, 2003 8.614 9.189 8.608 9.126 4,960,763 +0.61(+7.20%)
May 23, 2003 8.282 8.576 8.231 8.513 2,869,579 +0.22(+2.67%)
May 22, 2003 8.143 8.295 8.029 8.291 1,683,987 +0.15(+1.89%)
May 21, 2003 7.929 8.138 7.918 8.138 1,898,919 +0.17(+2.12%)
May 20, 2003 7.847 8.074 7.847 7.969 2,053,051 +0.08(+1.02%)
May 19, 2003 8.147 8.173 7.873 7.888 2,518,648 -0.32(-3.93%)
May 16, 2003 8.094 8.273 8.072 8.211 3,028,511 +0.07(+0.83%)
May 15, 2003 8.265 8.286 7.969 8.143 11,935,113 -0.32(-3.75%)
May 14, 2003 8.608 8.616 8.411 8.460 2,715,713 -0.14(-1.64%)
May 13, 2003 8.756 8.784 8.529 8.601 3,087,710 -0.20(-2.30%)
May 12, 2003 8.462 8.833 8.438 8.803 3,470,641 +0.36(+4.22%)
May 09, 2003 8.211 8.466 8.211 8.447 2,453,848 +0.27(+3.30%)
May 08, 2003 8.081 8.203 8.064 8.177 1,842,386 +0.05(+0.55%)
May 07, 2003 8.147 8.229 8.087 8.132 2,054,385 -0.12(-1.43%)
May 06, 2003 8.259 8.381 8.213 8.250 1,942,919 -0.01(-0.07%)
May 05, 2003 8.194 8.469 8.173 8.256 3,159,977 +0.07(+0.87%)
May 02, 2003 7.779 8.201 7.772 8.184 3,565,040 +0.59(+7.83%)
Apr 30, 2003 7.631 7.712 7.562 7.590 1,593,321 -0.04(-0.54%)
Apr 29, 2003 7.406 7.727 7.404 7.631 2,414,649 +0.21(+2.86%)
Apr 28, 2003 7.320 7.457 7.284 7.419 1,172,524 +0.11(+1.46%)
Apr 25, 2003 7.463 7.464 7.277 7.313 1,441,856 -0.18(-2.45%)
Apr 24, 2003 7.408 7.583 7.378 7.496 1,431,989 +0.01(+0.10%)
Apr 23, 2003 7.564 7.579 7.466 7.489 2,037,585 -0.14(-1.87%)
Apr 22, 2003 7.536 7.684 7.416 7.631 2,538,648 +0.12(+1.62%)
Apr 21, 2003 7.549 7.592 7.406 7.509 2,428,249 -0.07(-0.87%)
Apr 17, 2003 7.453 7.590 7.380 7.575 2,361,582 +0.17(+2.28%)
Apr 16, 2003 7.331 7.496 7.313 7.406 3,569,040 +0.20(+2.81%)
Apr 15, 2003 7.041 7.344 6.806 7.204 7,848,209 +0.11(+1.48%)
Apr 14, 2003 6.758 7.116 6.758 7.099 2,945,311 +0.31(+4.64%)
Apr 11, 2003 6.806 6.906 6.703 6.784 947,993 +0.02(+0.31%)
Apr 10, 2003 6.771 6.784 6.609 6.763 1,782,920 -0.02(-0.30%)
Apr 09, 2003 6.992 7.050 6.748 6.784 1,582,921 -0.25(-3.49%)
Apr 08, 2003 7.095 7.104 6.990 7.029 698,394 -0.11(-1.47%)
Apr 07, 2003 7.294 7.358 7.103 7.134 1,094,925 +0.05(+0.69%)
Apr 04, 2003 7.200 7.241 7.059 7.086 810,127 -0.12(-1.72%)
Apr 03, 2003 7.434 7.434 6.998 7.209 2,994,111 -0.19(-2.53%)
Apr 02, 2003 7.059 7.463 7.059 7.397 3,289,842 +0.47(+6.77%)
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