Financial News

Adtran Holdings Inc (NQ: ADTN )

5.718 +0.118 (+2.10%)
Streaming Delayed Price Updated: 2:53 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 8.769 8.974 8.759 8.925 777,221 +0.19(+2.13%)
Apr 27, 2023 8.876 8.906 8.690 8.739 1,168,713 -0.12(-1.33%)
Apr 26, 2023 8.925 9.077 8.778 8.857 1,066,851 -0.05(-0.55%)
Apr 25, 2023 9.160 9.250 8.896 8.906 888,043 -0.34(-3.70%)
Apr 24, 2023 9.385 9.429 9.209 9.248 791,355 -0.14(-1.46%)
Apr 21, 2023 9.278 9.424 9.131 9.385 782,722 +0.14(+1.48%)
Apr 20, 2023 9.415 9.473 9.214 9.248 946,789 -0.28(-2.98%)
Apr 19, 2023 9.542 9.610 9.395 9.532 975,899 -0.06(-0.61%)
Apr 18, 2023 9.835 9.963 9.581 9.591 1,316,828 -0.15(-1.51%)
Apr 17, 2023 10.06 10.10 9.728 9.738 1,531,128 -0.37(-3.68%)
Apr 14, 2023 10.61 10.61 10.02 10.11 866,168 -0.39(-3.73%)
Apr 13, 2023 10.41 10.75 10.20 10.50 1,746,608 +0.13(+1.23%)
Apr 12, 2023 11.18 11.20 10.35 10.37 3,026,107 -0.89(-7.91%)
Apr 11, 2023 11.04 11.46 10.39 11.26 5,870,721 -3.52(-23.83%)
Apr 10, 2023 14.48 14.89 14.44 14.79 894,392 +0.21(+1.41%)
Apr 06, 2023 14.58 14.82 14.50 14.58 325,794 -0.29(-1.97%)
Apr 05, 2023 14.95 14.95 14.68 14.88 274,550 -0.10(-0.65%)
Apr 04, 2023 15.03 15.13 14.85 14.97 343,155 -0.21(-1.35%)
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