Financial News

Adtran Holdings Inc (NQ: ADTN )

18.70 +0.03 (+0.16%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 9.740 9.758 9.467 9.499 346,617 -0.21(-2.19%)
Aug 29, 2019 9.536 9.767 9.508 9.712 183,072 +0.29(+3.04%)
Aug 28, 2019 9.286 9.527 9.175 9.425 189,094 +0.07(+0.79%)
Aug 27, 2019 9.564 9.619 9.277 9.351 245,654 -0.16(-1.65%)
Aug 26, 2019 9.582 9.635 9.314 9.508 543,249 +0.03(+0.29%)
Aug 23, 2019 9.860 9.860 9.407 9.481 388,025 -0.43(-4.38%)
Aug 22, 2019 10.07 10.24 9.915 9.915 157,298 -0.13(-1.29%)
Aug 21, 2019 10.06 10.12 9.906 10.04 237,695 +0.06(+0.65%)
Aug 20, 2019 10.22 10.26 9.846 9.980 223,024 -0.25(-2.44%)
Aug 19, 2019 10.06 10.28 10.06 10.23 203,926 +0.29(+2.88%)
Aug 16, 2019 9.897 10.04 9.869 9.943 177,741 +0.15(+1.51%)
Aug 15, 2019 10.07 10.11 9.758 9.795 300,595 -0.27(-2.67%)
Aug 14, 2019 10.18 10.22 10.05 10.06 253,716 -0.29(-2.77%)
Aug 13, 2019 10.15 10.51 10.14 10.35 193,246 +0.09(+0.90%)
Aug 12, 2019 10.14 10.29 10.04 10.26 261,090 +0.06(+0.54%)
Aug 09, 2019 10.37 10.39 10.11 10.20 150,820 -0.17(-1.61%)
Aug 08, 2019 10.34 10.46 10.26 10.37 360,351 +0.12(+1.17%)
Aug 07, 2019 10.13 10.28 9.721 10.25 200,615 +0.01(+0.09%)
Aug 06, 2019 9.999 10.26 9.888 10.24 289,769 +0.26(+2.60%)
Aug 05, 2019 9.786 10.04 9.712 9.980 310,920 +0.01(+0.09%)
Aug 02, 2019 10.01 10.01 9.767 9.971 228,772 -0.16(-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