Financial News

Adtran Holdings Inc (NQ: ADTN )

5.795 +0.295 (+5.36%)
Streaming Delayed Price Updated: 1:21 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 10.55 10.59 10.36 10.41 692,378 -0.03(-0.28%)
Jun 29, 2023 10.38 10.63 10.32 10.44 741,934 +0.09(+0.86%)
Jun 28, 2023 10.21 10.38 9.919 10.35 663,030 +0.17(+1.65%)
Jun 27, 2023 9.939 10.21 9.811 10.19 808,615 +0.27(+2.69%)
Jun 26, 2023 9.830 10.11 9.830 9.919 705,993 +0.04(+0.40%)
Jun 23, 2023 9.909 9.969 9.657 9.880 3,647,135 -0.14(-1.38%)
Jun 22, 2023 10.18 10.19 9.969 10.02 871,438 -0.16(-1.55%)
Jun 21, 2023 10.30 10.32 10.07 10.18 687,803 -0.24(-2.28%)
Jun 20, 2023 10.40 10.63 10.34 10.41 734,626 -0.21(-1.95%)
Jun 16, 2023 10.89 10.90 10.21 10.62 2,699,154 -0.17(-1.56%)
Jun 15, 2023 10.41 10.82 10.38 10.79 1,337,504 +0.36(+3.41%)
Jun 14, 2023 10.18 10.50 10.15 10.43 1,764,961 +0.20(+1.93%)
Jun 13, 2023 9.830 10.31 9.830 10.24 1,539,846 +0.45(+4.65%)
Jun 12, 2023 9.296 9.820 9.296 9.781 1,378,597 +0.46(+4.99%)
Jun 09, 2023 9.207 9.395 9.168 9.316 922,947 +0.16(+1.73%)
Jun 08, 2023 9.277 9.351 8.985 9.158 967,113 -0.12(-1.28%)
Jun 07, 2023 9.069 9.504 9.019 9.277 1,322,331 +0.24(+2.63%)
Jun 06, 2023 8.639 9.069 8.609 9.039 690,403 +0.30(+3.39%)
Jun 05, 2023 8.762 8.817 8.673 8.742 677,896 -0.13(-1.45%)
Jun 02, 2023 8.703 8.891 8.649 8.871 902,887 +0.25(+2.87%)
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