Financial News

Adtran Holdings Inc (NQ: ADTN )

17.48 +0.04 (+0.23%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 16.41 16.70 16.38 16.58 310,469 +0.20(+1.22%)
Sep 29, 2016 16.35 16.41 16.12 16.38 516,911 +0.00(+0.00%)
Sep 28, 2016 16.37 16.55 16.32 16.38 200,746 +0.02(+0.11%)
Sep 27, 2016 16.18 16.46 16.18 16.37 324,763 +0.14(+0.85%)
Sep 26, 2016 16.31 16.45 16.21 16.23 207,710 -0.19(-1.16%)
Sep 23, 2016 16.67 16.68 16.34 16.42 304,547 -0.32(-1.91%)
Sep 22, 2016 16.26 16.77 16.12 16.74 396,694 +0.57(+3.54%)
Sep 21, 2016 15.94 16.22 15.89 16.17 296,747 +0.29(+1.80%)
Sep 20, 2016 16.11 16.13 15.87 15.88 120,570 -0.17(-1.08%)
Sep 19, 2016 15.85 16.11 15.85 16.06 192,465 +0.32(+2.04%)
Sep 16, 2016 15.91 15.95 15.72 15.73 567,222 -0.16(-1.04%)
Sep 15, 2016 15.73 16.03 15.70 15.90 207,963 +0.17(+1.10%)
Sep 14, 2016 15.82 15.99 15.73 15.73 257,256 -0.05(-0.33%)
Sep 13, 2016 15.95 16.07 15.75 15.78 341,424 -0.26(-1.62%)
Sep 12, 2016 15.83 16.10 15.82 16.04 171,260 +0.13(+0.82%)
Sep 09, 2016 16.36 16.36 15.91 15.91 360,526 -0.52(-3.16%)
Sep 08, 2016 16.33 16.43 16.24 16.43 218,646 +0.08(+0.48%)
Sep 07, 2016 16.46 16.57 16.25 16.35 253,291 -0.14(-0.84%)
Sep 06, 2016 16.38 16.51 16.23 16.49 354,528 +0.17(+1.06%)
Sep 02, 2016 16.14 16.32 16.32 16.32 243,526 +0.27(+1.67%)
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