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 (%)
Jun 30, 2020 9.815 10.15 9.815 10.12 258,724 +0.11(+1.11%)
Jun 29, 2020 9.945 10.19 9.787 10.01 434,825 +0.18(+1.79%)
Jun 26, 2020 9.658 9.908 9.519 9.833 590,104 +0.15(+1.53%)
Jun 25, 2020 9.620 9.713 9.458 9.685 296,844 +0.04(+0.38%)
Jun 24, 2020 10.19 10.26 9.343 9.648 825,854 -0.51(-5.01%)
Jun 23, 2020 10.37 10.37 9.982 10.16 480,213 -0.01(-0.09%)
Jun 22, 2020 10.11 10.25 9.926 10.17 363,661 -0.03(-0.27%)
Jun 19, 2020 10.44 10.60 10.07 10.19 849,409 -0.16(-1.52%)
Jun 18, 2020 10.11 10.46 10.11 10.35 374,415 +0.16(+1.59%)
Jun 17, 2020 10.25 10.48 10.13 10.19 304,100 -0.12(-1.12%)
Jun 16, 2020 10.50 10.72 10.21 10.31 369,427 +0.33(+3.34%)
Jun 15, 2020 9.759 10.00 9.528 9.972 366,500 +0.23(+2.38%)
Jun 12, 2020 9.889 10.15 9.536 9.741 328,855 +0.25(+2.58%)
Jun 11, 2020 10.23 10.37 9.495 9.495 506,599 -1.15(-10.83%)
Jun 10, 2020 10.78 10.78 10.48 10.65 345,207 -0.10(-0.95%)
Jun 09, 2020 11.04 11.09 10.67 10.75 333,883 -0.42(-3.73%)
Jun 08, 2020 10.82 11.56 10.78 11.17 896,091 +0.51(+4.78%)
Jun 05, 2020 10.85 10.98 10.62 10.66 507,377 +0.06(+0.61%)
Jun 04, 2020 10.65 10.92 10.45 10.59 454,387 -0.17(-1.55%)
Jun 03, 2020 10.64 10.95 10.63 10.76 252,499 +0.31(+3.01%)
Jun 02, 2020 10.89 10.89 10.23 10.44 283,686 -0.43(-3.92%)
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