Financial News

Adtran Holdings Inc (NQ: ADTN )

5.320 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 5.719 5.981 5.588 5.850 921,998 +0.04(+0.78%)
Sep 27, 2002 6.240 6.240 5.636 5.805 2,488,781 -0.53(-8.35%)
Sep 26, 2002 6.375 6.465 6.296 6.334 373,330 +0.01(+0.24%)
Sep 25, 2002 6.113 6.411 6.113 6.319 690,064 +0.19(+3.06%)
Sep 24, 2002 6.188 6.405 6.056 6.131 1,257,660 -0.13(-2.10%)
Sep 23, 2002 6.341 6.386 6.176 6.263 345,597 -0.10(-1.59%)
Sep 20, 2002 6.413 6.491 6.349 6.364 993,830 -0.01(-0.24%)
Sep 19, 2002 6.581 6.664 6.375 6.379 633,595 -0.23(-3.46%)
Sep 18, 2002 6.694 6.743 6.574 6.608 565,062 -0.12(-1.78%)
Sep 17, 2002 7.118 7.125 6.713 6.728 467,729 -0.27(-3.85%)
Sep 16, 2002 7.121 7.121 6.997 6.997 622,928 -0.06(-0.86%)
Sep 13, 2002 6.975 7.155 6.971 7.058 638,091 +0.08(+1.13%)
Sep 12, 2002 6.994 7.076 6.956 6.979 317,731 -0.15(-2.10%)
Sep 11, 2002 6.938 7.208 6.930 7.129 195,465 +0.08(+1.06%)
Sep 10, 2002 6.938 7.095 6.938 7.054 380,994 +0.03(+0.37%)
Sep 09, 2002 7.050 7.163 6.795 7.028 406,530 -0.01(-0.11%)
Sep 06, 2002 6.904 7.069 6.866 7.035 546,396 +0.17(+2.46%)
Sep 05, 2002 6.818 7.024 6.664 6.866 1,203,991 -0.00(-0.05%)
Sep 04, 2002 6.465 6.930 6.420 6.870 847,993 +0.50(+7.76%)
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