Financial News

Adtran Holdings Inc (NQ: ADTN )

20.87 +0.31 (+1.51%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 11.88 12.43 11.61 12.15 443,776 +0.09(+0.78%)
Sep 27, 2002 12.96 12.96 11.71 12.06 1,197,900 -1.10(-8.35%)
Sep 26, 2002 13.24 13.43 13.08 13.16 179,691 +0.03(+0.24%)
Sep 25, 2002 12.70 13.32 12.70 13.13 332,141 +0.39(+3.06%)
Sep 24, 2002 12.86 13.31 12.58 12.74 605,336 -0.27(-2.10%)
Sep 23, 2002 13.17 13.27 12.83 13.01 166,342 -0.21(-1.59%)
Sep 20, 2002 13.32 13.49 13.19 13.22 478,350 -0.03(-0.24%)
Sep 19, 2002 13.67 13.84 13.24 13.25 304,962 -0.48(-3.46%)
Sep 18, 2002 13.91 14.01 13.66 13.73 271,975 -0.25(-1.78%)
Sep 17, 2002 14.79 14.80 13.95 13.98 225,127 -0.56(-3.85%)
Sep 16, 2002 14.80 14.80 14.54 14.54 299,828 -0.13(-0.86%)
Sep 13, 2002 14.49 14.87 14.48 14.66 307,126 +0.16(+1.13%)
Sep 12, 2002 14.53 14.70 14.45 14.50 152,930 -0.31(-2.10%)
Sep 11, 2002 14.41 14.97 14.40 14.81 94,081 +0.16(+1.06%)
Sep 10, 2002 14.41 14.74 14.41 14.66 183,380 +0.05(+0.37%)
Sep 09, 2002 14.65 14.88 14.12 14.60 195,671 -0.02(-0.11%)
Sep 06, 2002 14.34 14.69 14.27 14.62 262,991 +0.35(+2.46%)
Sep 05, 2002 14.16 14.59 13.84 14.27 579,505 -0.01(-0.05%)
Sep 04, 2002 13.43 14.40 13.34 14.27 408,156 +1.03(+7.77%)
Sep 03, 2002 13.52 13.60 12.91 13.24 286,864 -0.30(-2.24%)
Aug 30, 2002 14.65 14.89 13.54 13.55 534,582 -1.10(-7.50%)
Aug 29, 2002 15.11 15.11 14.65 14.65 267,197 -0.48(-3.14%)
Aug 28, 2002 15.32 15.39 15.12 15.12 277,751 -0.23(-1.52%)
Aug 27, 2002 15.89 15.89 15.33 15.36 106,980 -0.43(-2.71%)
Aug 26, 2002 15.47 15.83 15.36 15.78 114,617 +0.35(+2.27%)
Aug 23, 2002 16.10 16.10 15.29 15.43 196,128 -0.48(-2.99%)
Aug 22, 2002 16.00 16.17 15.78 15.91 209,853 -0.12(-0.78%)
Aug 21, 2002 15.48 16.03 15.47 16.03 143,121 +0.58(+3.73%)
Aug 20, 2002 15.47 15.57 15.23 15.46 10,139,734 +0.09(+0.56%)
Aug 16, 2002 15.00 15.39 14.86 15.37 123,670 +0.26(+1.70%)
Aug 15, 2002 15.29 15.39 14.41 15.11 125,270 -0.05(-0.36%)
Aug 14, 2002 14.34 15.29 14.34 15.17 238,989 +1.05(+7.45%)
Aug 13, 2002 14.86 15.25 14.09 14.12 146,336 -0.97(-6.40%)
Aug 12, 2002 15.04 15.23 14.47 15.08 114,976 +0.44(+2.98%)
Aug 07, 2002 14.73 15.00 14.27 14.65 295,632 +0.20(+1.40%)
Aug 06, 2002 13.90 14.66 13.51 14.44 259,946 +0.78(+5.70%)
Aug 05, 2002 14.06 14.18 13.67 13.67 180,591 -0.51(-3.63%)
Aug 02, 2002 14.56 14.56 13.84 14.18 241,887 -0.43(-2.93%)
Aug 01, 2002 14.54 15.01 14.49 14.61 271,655 +0.00(+0.00%)
Jul 31, 2002 14.95 14.95 14.55 14.61 212,164 -0.39(-2.60%)
Jul 30, 2002 15.08 15.29 14.65 15.00 192,526 -0.13(-0.88%)
Jul 29, 2002 14.22 15.30 14.03 15.13 211,137 +1.08(+7.71%)
Jul 26, 2002 14.24 14.30 13.94 14.05 486,857 -0.25(-1.74%)
Jul 25, 2002 14.34 14.42 13.95 14.30 397,503 -0.30(-2.03%)
Jul 24, 2002 14.43 14.59 13.93 14.59 256,080 +0.19(+1.35%)
Jul 23, 2002 14.96 15.01 14.27 14.40 413,290 -0.46(-3.09%)
Jul 22, 2002 14.56 15.19 14.43 14.86 549,368 +0.21(+1.44%)
Jul 19, 2002 14.49 15.23 14.23 14.65 336,151 -0.19(-1.31%)
Jul 17, 2002 14.92 15.61 14.34 14.84 337,306 +0.97(+6.96%)
Jul 12, 2002 13.54 14.45 13.53 13.88 197,147 +0.34(+2.53%)
Jul 11, 2002 13.76 13.99 13.17 13.53 318,567 -0.01(-0.06%)
Jul 10, 2002 14.23 14.26 13.52 13.54 241,171 -0.71(-4.98%)
Jul 09, 2002 13.89 14.25 13.89 14.25 233,342 +0.36(+2.58%)
Jul 08, 2002 14.97 14.97 13.89 13.89 400,326 -1.08(-7.18%)
Jul 05, 2002 14.06 14.97 14.06 14.97 101,782 +0.90(+6.37%)
Jul 04, 2002 13.63 14.10 12.77 14.07 599,142 +0.00(+0.00%)
Jul 03, 2002 13.63 14.10 12.77 14.07 598,501 +0.16(+1.12%)
Jul 02, 2002 14.65 14.73 13.71 13.91 372,346 -1.04(-6.93%)
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