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 (%)
Aug 30, 2019 9.481 9.499 9.215 9.246 356,089 -0.21(-2.19%)
Aug 29, 2019 9.282 9.508 9.255 9.454 188,075 +0.28(+3.04%)
Aug 28, 2019 9.039 9.273 8.931 9.174 194,261 +0.07(+0.79%)
Aug 27, 2019 9.309 9.364 9.030 9.102 252,366 -0.15(-1.65%)
Aug 26, 2019 9.327 9.379 9.066 9.255 558,093 +0.03(+0.29%)
Aug 23, 2019 9.598 9.598 9.156 9.228 398,628 -0.42(-4.38%)
Aug 22, 2019 9.805 9.967 9.652 9.652 161,596 -0.13(-1.29%)
Aug 21, 2019 9.796 9.850 9.643 9.778 244,190 +0.06(+0.65%)
Aug 20, 2019 9.949 9.986 9.584 9.715 229,118 -0.24(-2.44%)
Aug 19, 2019 9.796 10.00 9.796 9.958 209,498 +0.28(+2.88%)
Aug 16, 2019 9.634 9.778 9.607 9.679 182,598 +0.14(+1.51%)
Aug 15, 2019 9.805 9.841 9.499 9.535 308,808 -0.26(-2.67%)
Aug 14, 2019 9.913 9.949 9.787 9.796 260,649 -0.28(-2.77%)
Aug 13, 2019 9.877 10.23 9.868 10.07 198,526 +0.09(+0.90%)
Aug 12, 2019 9.868 10.01 9.778 9.985 268,225 +0.05(+0.54%)
Aug 09, 2019 10.09 10.11 9.841 9.931 154,942 -0.16(-1.61%)
Aug 08, 2019 10.07 10.18 9.985 10.09 370,198 +0.12(+1.17%)
Aug 07, 2019 9.859 10.00 9.463 9.976 206,097 +0.01(+0.09%)
Aug 06, 2019 9.733 9.985 9.625 9.967 297,687 +0.25(+2.60%)
Aug 05, 2019 9.526 9.778 9.454 9.715 319,416 +0.01(+0.09%)
Aug 02, 2019 9.742 9.742 9.508 9.706 235,023 -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