Financial News

Adtran Holdings Inc (NQ: ADTN )

5.440 +0.120 (+2.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 12.66 12.66 12.38 12.45 381,330 -0.15(-1.19%)
Nov 27, 2002 12.00 12.66 11.89 12.60 1,199,991 +0.65(+5.46%)
Nov 26, 2002 11.66 12.02 11.57 11.95 1,711,454 +0.20(+1.66%)
Nov 25, 2002 11.81 12.06 11.57 11.75 1,436,789 -0.06(-0.51%)
Nov 22, 2002 11.53 11.89 11.39 11.81 2,944,511 +0.13(+1.12%)
Nov 21, 2002 10.64 11.74 10.64 11.68 1,819,186 +0.95(+8.84%)
Nov 20, 2002 10.23 10.88 10.23 10.73 821,327 +0.51(+4.95%)
Nov 19, 2002 10.37 10.50 10.16 10.23 471,463 -0.19(-1.80%)
Nov 18, 2002 10.50 10.63 10.24 10.41 971,992 -0.07(-0.64%)
Nov 15, 2002 10.22 10.50 10.07 10.48 836,793 +0.23(+2.23%)
Nov 14, 2002 9.833 10.29 9.833 10.25 822,127 +0.32(+3.17%)
Nov 13, 2002 9.799 10.15 9.634 9.938 1,010,125 +0.07(+0.72%)
Nov 12, 2002 9.557 10.09 9.491 9.866 777,327 +0.30(+3.18%)
Nov 11, 2002 9.881 9.885 9.469 9.563 801,594 -0.30(-3.08%)
Nov 08, 2002 9.956 10.11 9.750 9.866 736,527 -0.09(-0.90%)
Nov 07, 2002 10.13 10.13 9.735 9.956 1,039,192 -0.28(-2.78%)
Nov 06, 2002 10.10 10.29 9.840 10.24 1,170,124 +0.12(+1.15%)
Nov 05, 2002 10.16 10.26 9.821 10.13 1,981,052 -0.53(-4.93%)
Nov 04, 2002 10.14 10.94 10.10 10.65 3,777,039 +0.53(+5.19%)
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