Financial News

Adtran Holdings Inc (NQ: ADTN )

20.49 +1.44 (+7.56%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 17.59 17.84 17.35 17.39 933,943 -0.47(-2.61%)
Jun 29, 2022 18.29 18.38 17.76 17.86 365,101 -0.37(-2.01%)
Jun 28, 2022 18.53 18.82 18.20 18.23 149,004 -0.23(-1.24%)
Jun 27, 2022 18.49 18.58 18.26 18.45 188,033 +0.13(+0.70%)
Jun 24, 2022 18.03 18.56 17.91 18.32 1,354,185 +0.48(+2.67%)
Jun 23, 2022 17.92 17.98 17.73 17.85 320,074 -0.07(-0.39%)
Jun 22, 2022 18.17 18.32 17.40 17.92 256,323 -0.44(-2.38%)
Jun 21, 2022 17.90 18.45 17.74 18.35 237,749 +0.76(+4.34%)
Jun 17, 2022 17.50 18.09 17.35 17.59 713,821 +0.30(+1.72%)
Jun 16, 2022 17.89 17.91 16.87 17.29 421,959 -0.95(-5.22%)
Jun 15, 2022 18.01 18.49 17.91 18.25 286,286 +0.34(+1.88%)
Jun 14, 2022 17.91 18.11 17.62 17.91 199,416 +0.07(+0.39%)
Jun 13, 2022 17.82 18.08 17.66 17.84 348,575 -0.38(-2.07%)
Jun 10, 2022 18.50 18.60 18.09 18.22 215,259 -0.60(-3.16%)
Jun 09, 2022 18.99 19.18 18.79 18.81 198,798 -0.30(-1.56%)
Jun 08, 2022 19.15 19.29 18.92 19.11 232,015 -0.07(-0.36%)
Jun 07, 2022 18.93 19.21 18.87 19.18 186,701 +0.07(+0.36%)
Jun 06, 2022 19.22 19.38 18.83 19.11 237,961 -0.04(-0.21%)
Jun 03, 2022 19.67 19.69 18.92 19.15 508,471 -0.39(-1.98%)
Jun 02, 2022 18.82 19.63 18.79 19.53 351,830 +0.73(+3.91%)
Jun 01, 2022 18.43 18.97 18.41 18.80 382,446 +0.42(+2.27%)
May 31, 2022 18.59 18.70 18.37 18.38 374,214 -0.34(-1.80%)
May 27, 2022 18.55 18.83 18.41 18.72 194,684 +0.20(+1.07%)
May 26, 2022 18.61 18.83 18.43 18.52 249,633 -0.10(-0.53%)
May 25, 2022 17.87 18.78 17.86 18.62 248,132 +0.72(+4.05%)
May 24, 2022 17.81 17.95 17.48 17.90 252,771 -0.02(-0.11%)
May 23, 2022 18.15 18.18 17.69 17.92 284,402 -0.04(-0.22%)
May 20, 2022 18.11 18.27 17.35 17.96 346,352 +0.11(+0.61%)
May 19, 2022 17.35 17.97 17.14 17.85 396,104 +0.05(+0.28%)
May 18, 2022 17.98 18.29 17.57 17.80 388,498 -0.45(-2.45%)
May 17, 2022 17.36 18.26 17.36 18.25 364,455 +1.19(+7.01%)
May 16, 2022 17.21 17.36 17.00 17.05 272,743 -0.31(-1.76%)
May 13, 2022 17.25 17.44 16.96 17.36 426,326 +0.33(+1.91%)
May 12, 2022 17.15 17.27 16.50 17.03 364,309 -0.26(-1.48%)
May 11, 2022 17.30 17.79 17.10 17.29 392,734 -0.10(-0.57%)
May 10, 2022 17.43 17.71 16.86 17.39 639,528 +0.15(+0.86%)
May 09, 2022 17.81 18.33 17.14 17.24 450,454 -0.87(-4.80%)
May 06, 2022 16.68 18.24 16.46 18.11 745,118 +1.50(+9.04%)
May 05, 2022 17.38 17.38 16.09 16.61 851,169 -0.77(-4.43%)
May 04, 2022 17.52 17.59 16.91 17.38 447,374 -0.14(-0.79%)
May 03, 2022 17.46 17.71 17.31 17.51 426,361 +0.04(+0.23%)
May 02, 2022 17.17 17.47 17.09 17.47 209,731 +0.31(+1.78%)
Apr 29, 2022 17.47 17.67 17.07 17.17 323,682 -0.38(-2.14%)
Apr 28, 2022 17.09 17.58 16.88 17.54 207,543 +0.56(+3.31%)
Apr 27, 2022 17.29 17.39 16.90 16.98 432,429 -0.40(-2.33%)
Apr 26, 2022 17.84 18.03 17.33 17.39 416,960 -0.52(-2.92%)
Apr 25, 2022 17.55 17.94 17.47 17.91 348,971 +0.25(+1.40%)
Apr 22, 2022 17.72 17.87 17.57 17.66 353,626 -0.18(-1.00%)
Apr 21, 2022 19.01 19.01 17.77 17.84 342,637 -0.28(-1.53%)
Apr 20, 2022 18.07 18.32 17.88 18.12 408,717 +0.28(+1.55%)
Apr 19, 2022 17.67 18.02 17.60 17.84 392,453 +0.15(+0.84%)
Apr 18, 2022 17.50 17.77 17.22 17.69 194,236 +0.11(+0.62%)
Apr 14, 2022 17.87 17.95 17.55 17.58 235,127 -0.19(-1.06%)
Apr 13, 2022 17.52 17.90 17.49 17.77 325,232 +0.30(+1.70%)
Apr 12, 2022 17.65 18.27 17.43 17.47 621,562 +0.27(+1.55%)
Apr 11, 2022 17.29 17.53 17.19 17.21 438,864 -0.23(-1.30%)
Apr 08, 2022 17.59 17.61 17.20 17.44 381,856 -0.15(-0.84%)
Apr 07, 2022 17.54 17.74 17.30 17.58 369,098 +0.14(+0.79%)
Apr 06, 2022 18.00 18.18 17.38 17.45 364,295 -0.69(-3.81%)
Apr 05, 2022 18.27 18.44 17.88 18.14 464,786 -0.04(-0.22%)
Apr 04, 2022 18.11 18.29 17.88 18.18 395,900 +0.01(+0.05%)
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