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 (%)
Oct 30, 2020 10.11 10.24 9.844 9.862 466,204 -0.27(-2.64%)
Oct 29, 2020 10.12 10.29 10.03 10.13 319,650 +0.07(+0.73%)
Oct 28, 2020 10.42 10.49 10.03 10.06 254,980 -0.58(-5.46%)
Oct 27, 2020 11.07 11.08 10.50 10.64 296,787 -0.44(-4.00%)
Oct 26, 2020 11.28 11.38 10.90 11.08 309,928 -0.38(-3.30%)
Oct 23, 2020 11.38 11.53 11.23 11.46 209,309 +0.12(+1.06%)
Oct 22, 2020 11.26 11.49 11.03 11.34 260,849 +0.13(+1.15%)
Oct 21, 2020 11.09 11.86 11.09 11.21 496,528 +0.47(+4.38%)
Oct 20, 2020 10.64 10.87 10.57 10.74 370,845 +0.21(+2.02%)
Oct 19, 2020 10.37 10.78 10.29 10.53 390,286 +0.49(+4.87%)
Oct 16, 2020 10.21 10.45 10.02 10.04 148,175 -0.20(-1.98%)
Oct 15, 2020 9.982 10.30 9.871 10.24 157,418 +0.22(+2.21%)
Oct 14, 2020 10.00 10.07 9.908 10.02 176,014 +0.02(+0.18%)
Oct 13, 2020 10.08 10.12 9.917 10.00 258,210 -0.19(-1.90%)
Oct 12, 2020 10.19 10.38 9.890 10.19 233,700 +0.15(+1.47%)
Oct 09, 2020 10.25 10.40 10.02 10.05 185,788 -0.07(-0.73%)
Oct 08, 2020 10.31 10.35 9.936 10.12 149,454 -0.05(-0.45%)
Oct 07, 2020 9.788 10.26 9.705 10.17 315,181 +0.46(+4.75%)
Oct 06, 2020 10.00 10.12 9.696 9.705 229,002 -0.25(-2.50%)
Oct 05, 2020 9.696 9.964 9.622 9.954 195,042 +0.41(+4.25%)
Oct 02, 2020 9.309 9.613 9.309 9.548 196,410 +0.05(+0.49%)
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