Financial News

Adtran Holdings Inc (NQ: ADTN )

5.500 -0.100 (-1.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 7.034 7.497 6.960 7.033 1,165,054 -0.15(-2.07%)
Jun 27, 2002 7.211 7.367 6.938 7.182 727,449 +0.08(+1.15%)
Jun 26, 2002 6.997 7.204 6.745 7.100 1,074,831 +0.06(+0.79%)
Jun 25, 2002 7.097 7.422 7.026 7.045 890,065 -0.37(-4.94%)
Jun 21, 2002 7.100 7.415 6.993 7.411 1,475,699 +0.44(+6.32%)
Jun 20, 2002 7.089 7.422 6.967 6.971 788,768 -0.13(-1.82%)
Jun 19, 2002 7.426 7.430 7.089 7.100 599,409 -0.37(-4.96%)
Jun 18, 2002 7.737 7.840 7.467 7.471 495,951 -0.23(-2.93%)
Jun 17, 2002 7.485 7.841 7.485 7.696 264,993 +0.22(+2.97%)
Jun 14, 2002 7.226 7.589 6.952 7.474 1,228,533 +0.11(+1.51%)
Jun 12, 2002 7.367 7.385 7.171 7.363 765,537 -0.02(-0.30%)
Jun 11, 2002 7.530 7.737 7.367 7.385 1,530,264 -0.07(-0.94%)
Jun 10, 2002 7.241 7.663 7.241 7.456 1,110,218 +0.19(+2.55%)
Jun 07, 2002 7.439 7.439 7.248 7.271 2,465,981 -0.18(-2.39%)
Jun 06, 2002 8.145 8.145 7.441 7.448 1,004,599 -0.73(-8.92%)
Jun 05, 2002 8.385 8.385 8.056 8.178 297,138 -0.59(-6.75%)
May 31, 2002 8.644 8.863 8.614 8.770 423,827 +0.13(+1.50%)
May 28, 2002 8.607 8.670 8.470 8.640 383,579 +0.03(+0.30%)
May 27, 2002 8.533 8.777 8.522 8.614 172,880 +0.00(+0.00%)
May 24, 2002 8.533 8.777 8.522 8.614 167,748 -0.14(-1.61%)
May 23, 2002 8.848 8.885 8.518 8.755 275,798 -0.18(-1.99%)
May 22, 2002 9.055 9.159 8.807 8.933 180,444 -0.19(-2.11%)
May 21, 2002 9.292 9.343 9.051 9.125 189,628 -0.08(-0.84%)
May 20, 2002 9.255 9.514 9.159 9.203 350,893 -0.17(-1.82%)
May 17, 2002 9.262 9.455 9.255 9.373 246,084 +0.12(+1.32%)
May 16, 2002 9.270 9.395 9.229 9.251 472,720 -0.08(-0.83%)
May 15, 2002 9.066 9.525 9.003 9.329 660,458 +0.27(+2.98%)
May 14, 2002 8.700 9.203 8.696 9.059 336,847 +0.44(+5.16%)
May 13, 2002 8.292 8.633 8.144 8.614 249,866 +0.38(+4.58%)
May 10, 2002 8.413 8.437 8.033 8.237 318,478 -0.08(-0.98%)
May 09, 2002 8.681 8.792 8.318 8.318 239,601 -0.34(-3.97%)
May 08, 2002 8.148 8.722 8.148 8.663 907,623 +0.44(+5.41%)
May 07, 2002 8.385 8.385 8.093 8.218 328,203 -0.15(-1.81%)
May 06, 2002 8.607 8.607 8.363 8.370 623,181 -0.22(-2.54%)
May 03, 2002 8.785 8.796 8.522 8.589 286,873 -0.19(-2.19%)
May 02, 2002 8.998 9.033 8.715 8.781 538,091 -0.23(-2.51%)
May 01, 2002 9.199 9.200 8.959 9.007 593,467 -0.20(-2.13%)
Apr 30, 2002 8.892 9.262 8.833 9.203 367,911 +0.32(+3.58%)
Apr 29, 2002 8.925 9.111 8.681 8.885 270,126 -0.05(-0.58%)
Apr 26, 2002 9.066 9.218 8.907 8.937 325,231 -0.26(-2.82%)
Apr 25, 2002 8.992 9.203 8.885 9.196 324,961 +0.12(+1.35%)
Apr 24, 2002 9.037 9.270 8.992 9.074 506,216 -0.08(-0.85%)
Apr 23, 2002 9.177 9.310 9.055 9.151 221,233 -0.07(-0.80%)
Apr 22, 2002 9.496 9.496 9.029 9.225 371,423 -0.32(-3.37%)
Apr 19, 2002 9.596 9.596 9.477 9.547 221,773 +0.03(+0.35%)
Apr 18, 2002 9.625 9.699 9.325 9.514 749,329 -0.16(-1.65%)
Apr 17, 2002 9.790 10.07 9.614 9.673 406,539 -0.11(-1.17%)
Apr 16, 2002 9.684 10.10 9.588 9.788 1,182,612 +0.17(+1.73%)
Apr 15, 2002 8.826 9.810 8.755 9.621 2,032,969 +0.81(+9.20%)
Apr 12, 2002 8.814 8.829 8.441 8.811 434,632 +0.13(+1.49%)
Apr 11, 2002 8.496 8.826 8.455 8.681 602,921 +0.14(+1.69%)
Apr 10, 2002 8.441 8.652 8.315 8.537 363,589 +0.08(+0.91%)
Apr 09, 2002 8.518 8.792 8.352 8.459 291,195 -0.18(-2.14%)
Apr 08, 2002 8.426 8.648 8.315 8.644 337,117 +0.13(+1.52%)
Apr 05, 2002 8.770 8.770 8.452 8.515 202,594 -0.22(-2.54%)
Apr 04, 2002 8.777 8.922 8.667 8.737 186,927 -0.07(-0.76%)
Apr 03, 2002 8.814 8.881 8.737 8.803 133,712 -0.02(-0.21%)
Apr 02, 2002 8.885 8.911 8.703 8.822 694,764 -0.13(-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