Financial News

Adtran Holdings Inc (NQ: ADTN )

24.86 +0.71 (+2.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 17.40 17.65 17.35 17.65 232,000 +0.20(+1.15%)
Sep 27, 2018 18.15 18.15 17.45 17.45 267,855 -0.65(-3.59%)
Sep 26, 2018 18.25 18.35 18.05 18.10 157,274 -0.10(-0.55%)
Sep 25, 2018 18.30 18.45 18.05 18.20 235,004 -0.05(-0.27%)
Sep 24, 2018 18.65 18.75 18.20 18.25 163,799 -0.35(-1.88%)
Sep 21, 2018 18.50 18.75 18.30 18.60 1,051,500 +0.10(+0.54%)
Sep 20, 2018 18.45 18.65 18.45 18.50 181,828 +0.15(+0.82%)
Sep 19, 2018 18.55 18.60 18.25 18.35 321,265 -0.25(-1.34%)
Sep 18, 2018 18.35 18.75 18.35 18.60 287,793 +0.15(+0.81%)
Sep 17, 2018 18.65 18.70 17.95 18.45 197,696 -0.30(-1.60%)
Sep 14, 2018 18.75 18.98 18.65 18.75 231,400 -0.05(-0.27%)
Sep 13, 2018 18.55 19.30 18.55 18.80 497,456 +0.25(+1.35%)
Sep 12, 2018 16.65 18.80 16.62 18.55 755,520 +2.05(+12.42%)
Sep 11, 2018 16.70 16.70 16.30 16.50 153,812 -0.20(-1.20%)
Sep 10, 2018 16.90 16.90 16.70 16.70 124,630 -0.20(-1.18%)
Sep 07, 2018 16.75 16.95 16.65 16.90 172,300 +0.15(+0.90%)
Sep 06, 2018 16.90 16.90 16.70 16.75 104,464 -0.20(-1.18%)
Sep 05, 2018 17.00 17.05 16.75 16.95 142,287 +0.00(+0.00%)
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