Financial News

Adtran Holdings Inc (NQ: ADTN )

24.87 -0.12 (-0.48%)
Streaming Delayed Price Updated: 3:38 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 18.65 18.70 18.00 18.15 596,475 +0.10(+0.55%)
Oct 28, 2016 18.00 18.65 18.00 18.05 451,190 +0.10(+0.56%)
Oct 27, 2016 18.80 18.95 17.55 17.95 975,669 -0.90(-4.77%)
Oct 26, 2016 18.90 19.20 18.75 18.85 361,322 +0.00(+0.00%)
Oct 25, 2016 19.20 19.35 18.80 18.85 215,865 -0.40(-2.08%)
Oct 24, 2016 19.25 19.50 19.05 19.25 267,180 +0.15(+0.79%)
Oct 21, 2016 19.20 19.35 19.00 19.10 384,290 -0.30(-1.55%)
Oct 20, 2016 20.15 20.15 19.30 19.40 555,967 -0.55(-2.76%)
Oct 19, 2016 18.75 20.15 18.05 19.95 1,527,404 +1.35(+7.26%)
Oct 18, 2016 18.30 18.88 18.05 18.60 453,581 +0.50(+2.76%)
Oct 17, 2016 18.00 18.15 17.80 18.10 347,900 +0.03(+0.17%)
Oct 14, 2016 18.34 18.49 18.07 18.07 174,268 -0.15(-0.82%)
Oct 13, 2016 18.69 18.69 18.13 18.22 355,249 -0.57(-3.03%)
Oct 12, 2016 18.87 19.50 18.40 18.79 202,817 -0.19(-1.00%)
Oct 11, 2016 19.25 19.32 18.82 18.98 165,692 -0.29(-1.50%)
Oct 10, 2016 19.59 19.63 19.25 19.27 217,217 -0.13(-0.67%)
Oct 07, 2016 19.52 19.61 19.14 19.40 187,075 -0.13(-0.67%)
Oct 06, 2016 19.38 19.60 19.21 19.53 208,317 +0.16(+0.83%)
Oct 05, 2016 19.23 19.55 19.12 19.37 257,517 +0.22(+1.15%)
Oct 04, 2016 19.22 19.24 19.05 19.15 134,172 -0.02(-0.10%)
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