Financial News

Adtran Holdings Inc (NQ: ADTN )

5.840 +0.340 (+6.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 11.34 11.53 11.19 11.50 333,655 +0.16(+1.39%)
Jul 30, 2020 11.21 11.40 11.09 11.34 238,294 -0.13(-1.13%)
Jul 29, 2020 11.38 11.63 11.38 11.47 199,732 +0.14(+1.23%)
Jul 28, 2020 11.67 11.74 11.30 11.34 338,021 -0.48(-4.08%)
Jul 27, 2020 11.70 11.85 11.65 11.82 244,539 +0.15(+1.27%)
Jul 24, 2020 11.78 11.88 11.56 11.67 281,717 -0.20(-1.72%)
Jul 23, 2020 11.73 11.94 11.53 11.87 486,307 +0.25(+2.15%)
Jul 22, 2020 10.89 11.69 10.88 11.62 835,328 +0.79(+7.27%)
Jul 21, 2020 10.96 11.23 10.73 10.84 311,815 +0.06(+0.60%)
Jul 20, 2020 10.62 10.98 10.49 10.77 503,197 +0.12(+1.13%)
Jul 17, 2020 10.23 10.70 10.23 10.65 384,837 +0.40(+3.88%)
Jul 16, 2020 10.43 10.44 10.17 10.25 226,524 -0.23(-2.21%)
Jul 15, 2020 10.47 10.71 10.32 10.48 325,997 +0.24(+2.35%)
Jul 14, 2020 10.10 10.26 9.937 10.24 245,944 +0.19(+1.84%)
Jul 13, 2020 10.22 10.42 10.05 10.06 300,836 -0.06(-0.55%)
Jul 10, 2020 10.27 10.29 10.06 10.11 167,043 -0.15(-1.44%)
Jul 09, 2020 10.21 10.33 10.05 10.26 251,732 +0.04(+0.36%)
Jul 08, 2020 10.20 10.38 10.05 10.22 356,660 +0.02(+0.18%)
Jul 07, 2020 10.28 10.51 10.19 10.21 333,490 -0.20(-1.96%)
Jul 06, 2020 10.00 10.47 9.872 10.41 390,870 +0.67(+6.84%)
Jul 02, 2020 9.974 10.13 9.715 9.743 233,234 -0.08(-0.85%)
Jul 01, 2020 10.12 10.19 9.780 9.826 273,041 -0.30(-2.93%)
Jun 30, 2020 9.817 10.15 9.817 10.12 258,678 +0.11(+1.11%)
Jun 29, 2020 9.946 10.19 9.789 10.01 434,746 +0.18(+1.79%)
Jun 26, 2020 9.659 9.909 9.520 9.835 589,997 +0.15(+1.53%)
Jun 25, 2020 9.622 9.715 9.460 9.687 296,791 +0.04(+0.38%)
Jun 24, 2020 10.19 10.26 9.344 9.650 825,705 -0.51(-5.01%)
Jun 23, 2020 10.37 10.37 9.983 10.16 480,127 -0.01(-0.09%)
Jun 22, 2020 10.11 10.25 9.928 10.17 363,595 -0.03(-0.27%)
Jun 19, 2020 10.45 10.60 10.08 10.20 849,255 -0.16(-1.52%)
Jun 18, 2020 10.11 10.46 10.11 10.35 374,347 +0.16(+1.59%)
Jun 17, 2020 10.25 10.48 10.13 10.19 304,045 -0.12(-1.12%)
Jun 16, 2020 10.50 10.72 10.21 10.31 369,360 +0.33(+3.34%)
Jun 15, 2020 9.761 10.00 9.530 9.974 366,434 +0.23(+2.38%)
Jun 12, 2020 9.891 10.15 9.538 9.743 328,796 +0.25(+2.58%)
Jun 11, 2020 10.23 10.37 9.497 9.497 506,508 -1.15(-10.83%)
Jun 10, 2020 10.78 10.78 10.48 10.65 345,145 -0.10(-0.95%)
Jun 09, 2020 11.04 11.09 10.67 10.75 333,822 -0.42(-3.73%)
Jun 08, 2020 10.83 11.57 10.78 11.17 895,929 +0.51(+4.78%)
Jun 05, 2020 10.85 10.98 10.62 10.66 507,285 +0.06(+0.61%)
Jun 04, 2020 10.65 10.92 10.46 10.59 454,305 -0.17(-1.55%)
Jun 03, 2020 10.64 10.96 10.64 10.76 252,454 +0.31(+3.01%)
Jun 02, 2020 10.89 10.89 10.23 10.45 283,635 -0.43(-3.92%)
Jun 01, 2020 10.60 11.06 10.43 10.87 527,100 +0.31(+2.98%)
May 29, 2020 10.23 10.59 9.937 10.56 475,756 +0.24(+2.33%)
May 28, 2020 10.65 10.76 10.23 10.32 301,192 -0.22(-2.11%)
May 27, 2020 10.51 10.55 10.14 10.54 353,711 +0.22(+2.15%)
May 26, 2020 10.78 10.85 10.24 10.32 311,651 -0.06(-0.54%)
May 22, 2020 10.09 10.37 10.01 10.37 231,183 +0.24(+2.38%)
May 21, 2020 10.19 10.42 10.10 10.13 286,218 -0.06(-0.64%)
May 20, 2020 10.23 10.30 10.00 10.20 303,898 +0.09(+0.92%)
May 19, 2020 10.03 10.38 9.957 10.10 332,851 +0.01(+0.09%)
May 18, 2020 10.08 10.15 9.723 10.09 437,868 +0.54(+5.67%)
May 15, 2020 9.488 9.782 9.387 9.553 400,096 +0.10(+1.07%)
May 14, 2020 9.323 9.589 9.158 9.452 312,689 +0.01(+0.10%)
May 13, 2020 10.01 10.21 9.153 9.442 452,403 -0.72(-7.05%)
May 12, 2020 9.984 10.47 9.755 10.16 410,037 +0.36(+3.65%)
May 11, 2020 10.33 10.35 9.736 9.801 614,246 -0.66(-6.28%)
May 08, 2020 11.02 11.02 10.22 10.46 863,338 -0.24(-2.27%)
May 07, 2020 9.360 10.95 9.360 10.70 1,240,751 +1.27(+13.44%)
May 06, 2020 9.268 9.663 9.093 9.433 446,418 +0.18(+1.99%)
May 05, 2020 9.176 9.553 9.149 9.250 253,199 +0.06(+0.70%)
May 04, 2020 9.002 9.231 8.864 9.185 440,116 +0.02(+0.20%)
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