Financial News

Adtran Holdings Inc (NQ: ADTN )

5.615 +0.115 (+2.09%)
Streaming Delayed Price Updated: 10:22 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 7.130 7.495 7.027 7.390 635,037 +0.01(+0.19%)
Feb 27, 2020 7.633 7.752 7.376 7.376 334,308 -0.43(-5.53%)
Feb 26, 2020 7.973 8.028 7.734 7.807 233,759 -0.12(-1.51%)
Feb 25, 2020 8.331 8.391 7.835 7.927 853,825 -0.42(-5.06%)
Feb 24, 2020 8.267 8.478 8.175 8.349 247,971 -0.25(-2.88%)
Feb 21, 2020 8.395 8.634 8.285 8.597 383,984 +0.17(+2.07%)
Feb 20, 2020 8.322 8.597 8.285 8.423 333,515 +0.51(+6.50%)
Feb 19, 2020 7.863 8.019 7.817 7.909 249,870 +0.09(+1.18%)
Feb 18, 2020 8.126 8.226 7.708 7.817 303,910 -0.38(-4.66%)
Feb 14, 2020 8.198 8.271 7.980 8.198 200,238 -0.03(-0.39%)
Feb 13, 2020 8.198 8.317 8.108 8.230 241,689 -0.06(-0.71%)
Feb 12, 2020 8.189 8.535 8.071 8.289 399,534 +0.21(+2.59%)
Feb 11, 2020 7.871 8.171 7.844 8.080 415,005 +0.25(+3.25%)
Feb 10, 2020 7.798 7.930 7.635 7.826 334,746 -0.02(-0.23%)
Feb 07, 2020 8.671 8.730 7.680 7.844 650,225 -0.89(-10.20%)
Feb 06, 2020 9.362 9.862 8.662 8.735 457,568 -0.29(-3.22%)
Feb 05, 2020 8.771 9.035 8.726 9.026 269,472 +0.32(+3.65%)
Feb 04, 2020 8.562 8.807 8.562 8.707 172,237 +0.26(+3.12%)
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