Financial News

Adtran Holdings Inc (NQ: ADTN )

18.67 -0.09 (-0.48%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 17.81 18.36 17.68 17.94 2,136,268 +0.18(+1.01%)
Feb 27, 2007 18.49 18.49 17.74 17.76 1,056,280 -0.84(-4.52%)
Feb 26, 2007 18.77 18.84 18.52 18.61 666,288 -0.05(-0.25%)
Feb 23, 2007 18.67 18.75 18.53 18.65 723,068 -0.06(-0.33%)
Feb 22, 2007 18.70 18.77 18.52 18.71 1,614,710 +0.02(+0.08%)
Feb 21, 2007 18.84 18.84 18.52 18.70 597,827 -0.16(-0.87%)
Feb 20, 2007 18.50 18.89 18.28 18.86 1,223,808 +0.30(+1.64%)
Feb 16, 2007 18.56 18.62 18.33 18.56 702,138 +0.00(+0.00%)
Feb 15, 2007 18.55 18.62 18.43 18.56 860,998 -0.02(-0.13%)
Feb 14, 2007 18.11 18.61 18.11 18.58 2,015,313 +0.47(+2.58%)
Feb 13, 2007 17.91 18.36 17.89 18.11 1,601,069 +0.25(+1.40%)
Feb 12, 2007 17.67 17.92 17.49 17.87 1,514,161 +0.26(+1.46%)
Feb 09, 2007 17.73 17.84 17.52 17.61 1,330,707 -0.07(-0.40%)
Feb 08, 2007 17.72 17.76 17.39 17.68 1,195,565 -0.09(-0.48%)
Feb 07, 2007 17.52 17.92 17.51 17.76 1,893,360 +0.47(+2.70%)
Feb 06, 2007 17.53 17.57 17.15 17.30 1,121,025 -0.21(-1.20%)
Feb 05, 2007 17.42 17.53 17.32 17.51 1,042,258 +0.10(+0.58%)
Feb 02, 2007 17.27 17.49 17.21 17.41 1,170,994 +0.09(+0.49%)
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