Financial News

Adtran Holdings Inc (NQ: ADTN )

5.385 +0.065 (+1.22%)
Streaming Delayed Price Updated: 2:34 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 7.198 7.198 7.006 7.033 440,717 -0.19(-2.60%)
Jul 30, 2002 7.261 7.359 7.051 7.220 399,924 -0.06(-0.88%)
Jul 29, 2002 6.845 7.366 6.755 7.284 438,584 +0.52(+7.71%)
Jul 26, 2002 6.856 6.883 6.710 6.763 1,011,322 -0.12(-1.74%)
Jul 25, 2002 6.905 6.943 6.714 6.883 825,711 -0.14(-2.03%)
Jul 24, 2002 6.946 7.025 6.706 7.025 531,942 +0.09(+1.35%)
Jul 23, 2002 7.201 7.224 6.868 6.931 858,505 -0.22(-3.09%)
Jul 22, 2002 7.010 7.314 6.946 7.153 1,141,172 +0.10(+1.44%)
Jul 19, 2002 6.976 7.333 6.849 7.051 698,268 -0.09(-1.31%)
Jul 17, 2002 7.183 7.513 6.901 7.145 700,668 +0.47(+6.96%)
Jul 12, 2002 6.519 6.958 6.515 6.680 409,523 +0.17(+2.53%)
Jul 11, 2002 6.624 6.733 6.339 6.515 661,742 -0.00(-0.06%)
Jul 10, 2002 6.848 6.864 6.507 6.519 500,972 -0.34(-4.98%)
Jul 09, 2002 6.688 6.860 6.688 6.860 484,708 +0.17(+2.58%)
Jul 08, 2002 7.205 7.205 6.688 6.688 831,577 -0.52(-7.18%)
Jul 05, 2002 6.770 7.205 6.770 7.205 211,426 +0.43(+6.37%)
Jul 04, 2002 6.560 6.789 6.147 6.774 1,244,566 +0.00(+0.00%)
Jul 03, 2002 6.560 6.789 6.147 6.774 1,243,233 +0.08(+1.12%)
Jul 02, 2002 7.051 7.089 6.601 6.699 773,454 -0.50(-6.93%)
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