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%)
Aug 01, 2019 9.996 10.24 9.761 9.860 375,895 -0.14(-1.44%)
Jul 31, 2019 10.17 10.38 9.969 10.00 411,542 -0.14(-1.33%)
Jul 30, 2019 10.08 10.23 9.979 10.14 402,272 -0.02(-0.18%)
Jul 29, 2019 10.16 10.35 10.12 10.16 343,492 -0.05(-0.52%)
Jul 26, 2019 9.943 10.23 9.898 10.21 385,287 +0.32(+3.25%)
Jul 25, 2019 10.01 10.12 9.854 9.889 368,867 -0.13(-1.25%)
Jul 24, 2019 10.07 10.12 9.916 10.01 467,571 -0.10(-0.97%)
Jul 23, 2019 10.26 10.35 10.01 10.11 460,600 -0.10(-0.96%)
Jul 22, 2019 10.28 10.48 10.18 10.21 774,115 -0.09(-0.87%)
Jul 19, 2019 10.81 10.92 10.08 10.30 1,324,999 -0.54(-4.95%)
Jul 18, 2019 14.26 14.65 10.60 10.84 3,519,528 -3.30(-23.33%)
Jul 17, 2019 14.03 14.18 13.93 14.13 330,048 +0.06(+0.44%)
Jul 16, 2019 14.14 14.23 14.03 14.07 218,510 -0.10(-0.69%)
Jul 15, 2019 14.05 14.22 13.91 14.17 281,872 +0.13(+0.89%)
Jul 12, 2019 13.98 14.22 13.92 14.04 312,304 +0.04(+0.25%)
Jul 11, 2019 13.96 14.11 13.82 14.01 207,436 +0.04(+0.32%)
Jul 10, 2019 13.93 14.19 13.93 13.96 196,288 +0.01(+0.06%)
Jul 09, 2019 13.51 13.96 13.51 13.95 266,227 +0.36(+2.63%)
Jul 08, 2019 13.65 13.70 13.48 13.60 163,883 -0.13(-0.91%)
Jul 05, 2019 13.62 13.75 13.38 13.72 171,039 -0.01(-0.06%)
Jul 03, 2019 13.55 13.77 13.45 13.73 215,926 +0.15(+1.12%)
Jul 02, 2019 13.62 13.73 13.46 13.58 302,559 -0.07(-0.52%)
Jul 01, 2019 13.82 13.82 13.48 13.65 361,476 +0.03(+0.20%)
Jun 28, 2019 13.52 13.76 13.40 13.62 663,003 +0.13(+0.99%)
Jun 27, 2019 13.76 13.95 13.44 13.49 289,266 -0.26(-1.88%)
Jun 26, 2019 13.84 14.07 13.72 13.75 306,282 -0.01(-0.06%)
Jun 25, 2019 13.94 14.13 13.72 13.76 423,705 -0.20(-1.41%)
Jun 24, 2019 14.35 14.35 13.95 13.95 257,612 -0.39(-2.74%)
Jun 21, 2019 14.70 14.70 14.32 14.35 734,867 -0.41(-2.78%)
Jun 20, 2019 14.93 15.12 14.63 14.76 188,033 +0.00(+0.00%)
Jun 19, 2019 14.94 14.99 14.61 14.76 264,331 -0.15(-1.02%)
Jun 18, 2019 14.83 15.18 14.82 14.91 221,160 +0.20(+1.34%)
Jun 17, 2019 14.46 14.89 14.46 14.71 226,804 +0.24(+1.67%)
Jun 14, 2019 14.58 14.62 14.31 14.47 189,957 -0.19(-1.28%)
Jun 13, 2019 14.45 14.77 14.41 14.66 438,890 +0.27(+1.86%)
Jun 12, 2019 14.53 14.60 14.30 14.39 120,023 -0.18(-1.23%)
Jun 11, 2019 14.73 14.80 14.54 14.57 371,764 -0.04(-0.31%)
Jun 10, 2019 14.80 14.89 14.54 14.62 162,878 -0.16(-1.09%)
Jun 07, 2019 14.73 14.93 14.65 14.78 427,711 +0.14(+0.98%)
Jun 06, 2019 14.45 14.67 14.09 14.63 645,566 +0.26(+1.80%)
Jun 05, 2019 14.61 14.64 14.27 14.37 236,313 -0.16(-1.11%)
Jun 04, 2019 14.28 14.66 14.23 14.54 593,836 +0.42(+2.97%)
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