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 (%)
Dec 31, 2019 8.869 9.060 8.842 8.988 454,469 +0.05(+0.61%)
Dec 30, 2019 8.897 9.024 8.769 8.933 169,469 +0.08(+0.87%)
Dec 27, 2019 8.942 8.942 8.815 8.856 181,237 -0.05(-0.56%)
Dec 26, 2019 8.806 8.924 8.729 8.906 166,354 +0.08(+0.93%)
Dec 24, 2019 8.751 8.942 8.697 8.824 128,748 +0.08(+0.94%)
Dec 23, 2019 8.579 8.833 8.506 8.742 179,872 +0.16(+1.91%)
Dec 20, 2019 8.606 8.647 8.488 8.579 944,042 -0.04(-0.47%)
Dec 19, 2019 8.660 8.678 8.560 8.620 362,739 -0.07(-0.78%)
Dec 18, 2019 8.597 8.779 8.533 8.688 184,336 +0.12(+1.38%)
Dec 17, 2019 8.597 8.606 8.460 8.570 278,289 -0.01(-0.16%)
Dec 16, 2019 8.606 8.851 8.488 8.583 210,358 +0.07(+0.80%)
Dec 13, 2019 8.570 8.633 8.370 8.515 260,907 -0.06(-0.74%)
Dec 12, 2019 8.515 8.706 8.488 8.579 249,343 +0.12(+1.40%)
Dec 11, 2019 8.306 8.479 8.288 8.460 146,543 +0.15(+1.75%)
Dec 10, 2019 8.288 8.351 8.201 8.315 273,543 +0.02(+0.22%)
Dec 09, 2019 8.033 8.388 8.033 8.297 302,215 +0.25(+3.05%)
Dec 06, 2019 8.115 8.170 7.952 8.052 451,278 -0.05(-0.56%)
Dec 05, 2019 8.115 8.142 8.006 8.097 309,477 -0.02(-0.22%)
Dec 04, 2019 8.251 8.351 8.088 8.115 255,761 -0.10(-1.22%)
Dec 03, 2019 8.133 8.279 8.079 8.215 208,877 -0.04(-0.44%)
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