Financial News

Adtran Holdings Inc (NQ: ADTN )

20.61 -0.26 (-1.25%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 16.82 16.95 16.29 16.33 1,536,984 -0.30(-1.79%)
Aug 30, 2012 16.65 16.95 16.53 16.63 2,019,361 -0.32(-1.90%)
Aug 29, 2012 16.77 17.00 16.30 16.95 1,175,997 +0.12(+0.72%)
Aug 27, 2012 17.00 17.12 16.72 16.83 911,155 -0.06(-0.33%)
Aug 24, 2012 17.03 17.07 16.69 16.89 1,205,328 -0.21(-1.20%)
Aug 23, 2012 17.16 17.36 16.61 17.09 3,326,410 -1.32(-7.19%)
Aug 22, 2012 18.50 18.79 18.34 18.42 988,433 -0.19(-1.04%)
Aug 21, 2012 18.13 18.88 17.97 18.61 1,545,960 +0.61(+3.40%)
Aug 20, 2012 18.23 18.41 17.93 18.00 533,079 -0.31(-1.67%)
Aug 17, 2012 18.17 18.38 18.01 18.30 648,142 +0.10(+0.53%)
Aug 16, 2012 17.64 18.43 17.64 18.21 1,348,329 +0.64(+3.67%)
Aug 15, 2012 17.18 17.76 16.93 17.56 780,928 +0.41(+2.39%)
Aug 14, 2012 17.66 17.66 17.06 17.15 945,625 -0.43(-2.43%)
Aug 13, 2012 17.88 17.88 17.22 17.58 821,603 -0.31(-1.71%)
Aug 10, 2012 18.17 18.17 17.74 17.88 731,438 -0.27(-1.51%)
Aug 09, 2012 17.82 18.34 17.65 18.16 703,433 +0.39(+2.17%)
Aug 08, 2012 18.01 18.23 17.68 17.77 896,159 -0.26(-1.43%)
Aug 07, 2012 17.26 18.13 17.11 18.03 892,929 +0.90(+5.26%)
Aug 06, 2012 16.89 17.21 16.77 17.13 1,035,634 +0.31(+1.82%)
Aug 03, 2012 17.06 17.29 16.77 16.82 959,416 +0.08(+0.48%)
Aug 02, 2012 16.77 17.06 16.55 16.74 1,648,158 -0.09(-0.53%)
Aug 01, 2012 17.41 17.44 16.41 16.83 1,603,874 -0.54(-3.10%)
Jul 31, 2012 16.76 17.58 16.75 17.37 1,862,383 +0.65(+3.90%)
Jul 30, 2012 16.85 17.05 16.66 16.72 1,105,868 -0.17(-1.00%)
Jul 27, 2012 16.63 16.96 16.34 16.89 2,233,355 +0.39(+2.34%)
Jul 26, 2012 16.90 17.05 16.38 16.50 1,798,846 -0.20(-1.20%)
Jul 25, 2012 16.84 16.95 16.68 16.70 1,463,433 -0.03(-0.19%)
Jul 24, 2012 17.18 17.24 16.65 16.73 1,364,033 -0.41(-2.39%)
Jul 23, 2012 17.05 17.26 16.91 17.14 1,185,361 -0.22(-1.27%)
Jul 20, 2012 17.40 17.56 17.30 17.36 1,288,472 -0.24(-1.39%)
Jul 19, 2012 17.49 17.72 17.41 17.61 1,257,749 +0.20(+1.15%)
Jul 18, 2012 17.14 17.55 17.02 17.41 1,435,985 +0.26(+1.50%)
Jul 17, 2012 17.29 17.34 16.96 17.15 1,316,442 -0.05(-0.28%)
Jul 16, 2012 17.29 17.38 16.92 17.20 2,038,968 -0.10(-0.56%)
Jul 13, 2012 17.58 17.82 17.24 17.30 2,197,863 -0.32(-1.82%)
Jul 12, 2012 17.76 18.07 17.32 17.62 4,249,584 -0.83(-4.48%)
Jul 11, 2012 19.26 19.87 18.10 18.44 9,374,219 -3.35(-15.37%)
Jul 10, 2012 22.29 22.50 21.75 21.79 2,902,277 -0.45(-2.02%)
Jul 09, 2012 22.67 22.76 21.74 22.24 2,458,759 -0.52(-2.29%)
Jul 06, 2012 23.30 23.32 22.44 22.76 1,493,942 -0.80(-3.40%)
Jul 05, 2012 23.59 23.86 23.31 23.56 829,089 -0.10(-0.41%)
Jul 03, 2012 23.00 23.71 22.96 23.66 736,037 -0.02(-0.10%)
Jul 02, 2012 24.13 24.20 23.36 23.68 1,071,251 -0.51(-2.12%)
Jun 29, 2012 24.29 24.68 24.15 24.20 1,363,311 +0.54(+2.27%)
Jun 28, 2012 23.72 23.81 23.32 23.66 905,536 -0.26(-1.07%)
Jun 27, 2012 23.77 24.21 23.66 23.92 888,663 +0.25(+1.05%)
Jun 26, 2012 23.61 24.37 23.44 23.67 1,164,081 +0.22(+0.92%)
Jun 25, 2012 23.32 23.60 22.97 23.45 794,011 -0.25(-1.05%)
Jun 22, 2012 23.34 23.79 23.18 23.70 609,894 +0.44(+1.90%)
Jun 21, 2012 24.57 24.57 23.24 23.26 624,149 -1.35(-5.47%)
Jun 20, 2012 24.41 24.87 23.97 24.61 1,080,421 +0.06(+0.26%)
Jun 19, 2012 24.03 24.68 23.67 24.54 761,460 +0.66(+2.75%)
Jun 18, 2012 23.41 23.92 23.19 23.89 591,554 +0.38(+1.64%)
Jun 15, 2012 23.24 23.56 23.02 23.50 725,895 +0.35(+1.52%)
Jun 14, 2012 23.32 23.32 22.71 23.15 725,791 -0.04(-0.17%)
Jun 13, 2012 23.48 23.72 23.10 23.19 562,299 -0.32(-1.36%)
Jun 12, 2012 23.01 23.51 22.82 23.51 734,270 +0.55(+2.37%)
Jun 11, 2012 24.17 24.17 22.95 22.96 703,089 -0.88(-3.70%)
Jun 08, 2012 23.80 24.13 23.72 23.85 587,220 -0.04(-0.17%)
Jun 07, 2012 24.10 24.24 23.59 23.89 1,013,598 +0.14(+0.57%)
Jun 06, 2012 23.33 23.82 23.24 23.75 741,591 +0.67(+2.88%)
Jun 05, 2012 22.44 23.12 22.43 23.08 717,998 +0.63(+2.78%)
Jun 04, 2012 22.20 22.77 22.03 22.46 801,480 -0.24(-1.06%)
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