Financial News

Adtran Holdings Inc (NQ: ADTN )

5.500 -0.100 (-1.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 7.104 7.104 6.915 6.941 446,518 -0.19(-2.60%)
Jul 30, 2002 7.167 7.263 6.960 7.126 405,189 -0.06(-0.88%)
Jul 29, 2002 6.756 7.271 6.668 7.189 444,357 +0.51(+7.71%)
Jul 26, 2002 6.767 6.793 6.623 6.675 1,024,634 -0.12(-1.74%)
Jul 25, 2002 6.815 6.852 6.627 6.793 836,580 -0.14(-2.03%)
Jul 24, 2002 6.856 6.934 6.619 6.934 538,944 +0.09(+1.35%)
Jul 23, 2002 7.108 7.130 6.778 6.841 869,806 -0.22(-3.09%)
Jul 22, 2002 6.919 7.219 6.856 7.060 1,156,193 +0.10(+1.44%)
Jul 19, 2002 6.886 7.237 6.760 6.960 707,460 -0.09(-1.31%)
Jul 17, 2002 7.089 7.415 6.812 7.052 709,891 +0.46(+6.96%)
Jul 12, 2002 6.434 6.867 6.430 6.593 414,913 +0.16(+2.53%)
Jul 11, 2002 6.538 6.645 6.256 6.430 670,453 -0.00(-0.06%)
Jul 10, 2002 6.759 6.775 6.423 6.434 507,567 -0.34(-4.98%)
Jul 09, 2002 6.601 6.771 6.601 6.771 491,089 +0.17(+2.58%)
Jul 08, 2002 7.111 7.111 6.601 6.601 842,523 -0.51(-7.18%)
Jul 05, 2002 6.682 7.111 6.682 7.111 214,210 +0.43(+6.37%)
Jul 04, 2002 6.475 6.701 6.068 6.686 1,260,948 +0.00(+0.00%)
Jul 03, 2002 6.475 6.701 6.068 6.686 1,259,598 +0.07(+1.12%)
Jul 02, 2002 6.960 6.997 6.515 6.612 783,635 -0.49(-6.93%)
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