Financial News

Adtran Holdings Inc (NQ: ADTN )

19.05 -0.33 (-1.70%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 18.09 18.28 17.58 17.67 913,217 -0.37(-2.03%)
Sep 29, 2004 17.27 18.34 17.14 18.04 1,182,883 +0.61(+3.49%)
Sep 28, 2004 17.14 17.68 16.98 17.43 2,354,856 -0.69(-3.83%)
Sep 27, 2004 18.40 18.61 18.05 18.12 967,381 -0.35(-1.90%)
Sep 24, 2004 18.78 19.02 18.42 18.47 834,025 +0.02(+0.13%)
Sep 23, 2004 18.50 18.72 18.32 18.45 789,615 -0.07(-0.38%)
Sep 22, 2004 19.24 19.29 18.32 18.52 1,938,871 -0.94(-4.84%)
Sep 21, 2004 19.16 19.56 19.11 19.46 684,239 +0.31(+1.63%)
Sep 20, 2004 19.28 19.45 19.07 19.15 842,239 -0.17(-0.89%)
Sep 17, 2004 19.77 19.84 18.83 19.32 1,369,249 -0.49(-2.48%)
Sep 16, 2004 19.88 20.34 19.73 19.81 925,667 -0.11(-0.55%)
Sep 15, 2004 20.35 20.40 19.86 19.92 603,378 -0.44(-2.14%)
Sep 14, 2004 20.51 20.55 20.18 20.36 436,008 -0.13(-0.65%)
Sep 13, 2004 20.56 20.83 20.33 20.49 1,210,992 -0.10(-0.49%)
Sep 10, 2004 20.44 20.72 20.25 20.59 490,814 +0.18(+0.88%)
Sep 09, 2004 19.96 20.48 19.89 20.41 885,237 +0.52(+2.62%)
Sep 08, 2004 19.95 20.72 19.88 19.89 503,264 -0.25(-1.24%)
Sep 07, 2004 20.00 20.21 19.97 20.14 381,202 +0.25(+1.25%)
Sep 03, 2004 20.43 20.58 19.70 19.89 699,384 -0.73(-3.55%)
Sep 02, 2004 20.41 20.78 20.09 20.62 558,712 +0.20(+0.99%)
Sep 01, 2004 20.93 21.16 20.23 20.42 2,222,270 -0.44(-2.13%)
Aug 31, 2004 20.38 20.92 20.13 20.86 1,534,180 +0.46(+2.25%)
Aug 30, 2004 19.95 20.70 19.77 20.41 1,694,875 +0.37(+1.87%)
Aug 27, 2004 19.78 20.19 19.68 20.03 307,785 +0.22(+1.10%)
Aug 26, 2004 19.98 20.15 19.67 19.81 325,113 -0.12(-0.59%)
Aug 25, 2004 19.21 20.40 19.11 19.93 1,135,906 +0.72(+3.73%)
Aug 24, 2004 19.30 19.63 19.04 19.21 600,554 -0.07(-0.36%)
Aug 23, 2004 19.29 19.51 19.14 19.28 801,809 -0.02(-0.08%)
Aug 20, 2004 19.10 19.52 19.10 19.30 337,819 +0.04(+0.20%)
Aug 19, 2004 19.05 19.39 19.02 19.26 813,360 +0.12(+0.65%)
Aug 18, 2004 18.71 19.22 18.59 19.14 578,606 +0.37(+1.99%)
Aug 17, 2004 18.63 19.06 18.50 18.76 550,497 +0.28(+1.52%)
Aug 16, 2004 18.01 18.65 18.01 18.48 409,054 +0.43(+2.37%)
Aug 13, 2004 18.14 18.66 17.89 18.05 722,231 -0.17(-0.94%)
Aug 12, 2004 19.38 19.38 17.72 18.22 2,118,434 -1.21(-6.21%)
Aug 11, 2004 19.42 19.67 18.85 19.43 2,033,080 -0.38(-1.93%)
Aug 10, 2004 19.35 19.91 19.18 19.81 942,225 +0.62(+3.21%)
Aug 09, 2004 19.47 19.52 19.14 19.20 632,770 -0.28(-1.44%)
Aug 06, 2004 19.28 19.77 19.28 19.48 762,790 -0.06(-0.32%)
Aug 05, 2004 20.14 20.23 19.52 19.54 534,967 -0.51(-2.56%)
Aug 04, 2004 20.19 20.39 19.88 20.05 980,602 -0.30(-1.49%)
Aug 03, 2004 20.62 20.85 20.26 20.36 560,124 -0.39(-1.88%)
Aug 02, 2004 20.65 21.10 20.39 20.75 570,777 -0.06(-0.30%)
Jul 30, 2004 20.37 21.02 20.26 20.81 956,215 +0.02(+0.08%)
Jul 29, 2004 19.94 20.97 19.89 20.79 1,491,311 +1.32(+6.76%)
Jul 28, 2004 19.77 19.77 19.31 19.48 1,225,110 -0.30(-1.54%)
Jul 27, 2004 19.43 19.88 19.38 19.78 1,697,314 +0.17(+0.87%)
Jul 26, 2004 19.71 20.05 19.44 19.61 971,489 -0.19(-0.98%)
Jul 23, 2004 19.55 20.05 19.44 19.81 1,043,879 -0.04(-0.20%)
Jul 22, 2004 19.76 20.16 19.48 19.84 1,246,802 -0.02(-0.08%)
Jul 21, 2004 19.95 20.63 19.79 19.86 2,675,092 +0.05(+0.24%)
Jul 20, 2004 19.74 19.92 19.26 19.81 1,227,164 +0.23(+1.19%)
Jul 19, 2004 19.86 19.86 19.13 19.58 1,155,544 -0.15(-0.75%)
Jul 16, 2004 20.16 20.18 19.59 19.73 2,360,376 -0.16(-0.78%)
Jul 15, 2004 20.38 20.73 19.79 19.88 1,600,281 -0.62(-3.04%)
Jul 14, 2004 19.92 21.15 19.77 20.51 3,269,229 +0.59(+2.97%)
Jul 13, 2004 22.66 22.67 19.55 19.91 13,095,145 -3.20(-13.85%)
Jul 12, 2004 23.45 23.51 22.59 23.12 1,659,835 -0.55(-2.34%)
Jul 09, 2004 23.49 24.29 23.48 23.67 1,432,269 +0.18(+0.76%)
Jul 08, 2004 23.56 23.94 23.13 23.49 1,157,983 -0.35(-1.47%)
Jul 07, 2004 24.00 24.43 23.76 23.84 1,474,368 -0.12(-0.49%)
Jul 06, 2004 25.55 25.55 23.86 23.96 1,659,322 -1.72(-6.71%)
Jul 02, 2004 25.61 25.83 25.24 25.68 800,268 +0.03(+0.12%)
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