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 (%)
Aug 30, 2019 9.482 9.500 9.217 9.248 356,024 -0.21(-2.19%)
Aug 29, 2019 9.284 9.509 9.257 9.455 188,041 +0.28(+3.04%)
Aug 28, 2019 9.041 9.275 8.933 9.176 194,226 +0.07(+0.79%)
Aug 27, 2019 9.311 9.365 9.032 9.104 252,321 -0.15(-1.65%)
Aug 26, 2019 9.329 9.380 9.068 9.257 557,992 +0.03(+0.29%)
Aug 23, 2019 9.599 9.599 9.158 9.230 398,556 -0.42(-4.38%)
Aug 22, 2019 9.806 9.969 9.653 9.653 161,567 -0.13(-1.29%)
Aug 21, 2019 9.797 9.851 9.644 9.779 244,146 +0.06(+0.65%)
Aug 20, 2019 9.951 9.988 9.586 9.716 229,077 -0.24(-2.44%)
Aug 19, 2019 9.797 10.00 9.797 9.960 209,460 +0.28(+2.88%)
Aug 16, 2019 9.635 9.779 9.608 9.680 182,565 +0.14(+1.51%)
Aug 15, 2019 9.806 9.842 9.500 9.536 308,753 -0.26(-2.67%)
Aug 14, 2019 9.915 9.951 9.788 9.797 260,602 -0.28(-2.77%)
Aug 13, 2019 9.878 10.23 9.869 10.08 198,491 +0.09(+0.90%)
Aug 12, 2019 9.869 10.01 9.779 9.987 268,176 +0.05(+0.54%)
Aug 09, 2019 10.09 10.11 9.842 9.933 154,914 -0.16(-1.61%)
Aug 08, 2019 10.07 10.18 9.987 10.09 370,131 +0.12(+1.17%)
Aug 07, 2019 9.860 10.00 9.464 9.978 206,060 +0.01(+0.09%)
Aug 06, 2019 9.734 9.987 9.626 9.969 297,633 +0.25(+2.59%)
Aug 05, 2019 9.527 9.779 9.455 9.716 319,358 +0.01(+0.09%)
Aug 02, 2019 9.743 9.743 9.509 9.707 234,980 -0.15(-1.55%)
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