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 (%)
Apr 30, 2002 9.008 9.383 8.948 9.323 363,197 +0.32(+3.58%)
Apr 29, 2002 9.041 9.229 8.794 9.000 266,664 -0.05(-0.58%)
Apr 26, 2002 9.184 9.338 9.023 9.053 321,064 -0.26(-2.82%)
Apr 25, 2002 9.109 9.322 9.000 9.315 320,797 +0.12(+1.35%)
Apr 24, 2002 9.154 9.390 9.109 9.191 499,729 -0.08(-0.85%)
Apr 23, 2002 9.296 9.431 9.173 9.270 218,398 -0.07(-0.80%)
Apr 22, 2002 9.619 9.619 9.146 9.345 366,664 -0.33(-3.37%)
Apr 19, 2002 9.720 9.720 9.600 9.671 218,931 +0.03(+0.35%)
Apr 18, 2002 9.750 9.825 9.446 9.638 739,727 -0.16(-1.65%)
Apr 17, 2002 9.917 10.20 9.739 9.799 401,330 -0.12(-1.17%)
Apr 16, 2002 9.810 10.23 9.713 9.915 1,167,458 +0.17(+1.73%)
Apr 15, 2002 8.940 9.938 8.869 9.746 2,006,918 +0.82(+9.20%)
Apr 12, 2002 8.929 8.944 8.550 8.925 429,063 +0.13(+1.49%)
Apr 11, 2002 8.606 8.940 8.565 8.794 595,195 +0.15(+1.69%)
Apr 10, 2002 8.550 8.764 8.423 8.648 358,930 +0.08(+0.91%)
Apr 09, 2002 8.629 8.906 8.460 8.569 287,464 -0.19(-2.14%)
Apr 08, 2002 8.535 8.760 8.423 8.756 332,797 +0.13(+1.52%)
Apr 05, 2002 8.884 8.884 8.561 8.625 199,998 -0.23(-2.54%)
Apr 04, 2002 8.891 9.038 8.780 8.850 184,531 -0.07(-0.76%)
Apr 03, 2002 8.929 8.996 8.850 8.918 131,999 -0.02(-0.21%)
Apr 02, 2002 9.000 9.026 8.816 8.936 685,861 -0.13(-1.45%)
Apr 01, 2002 9.011 9.083 8.854 9.068 331,464 +0.02(+0.17%)
Mar 29, 2002 8.925 9.056 8.888 9.053 343,197 +0.00(+0.00%)
Mar 28, 2002 8.925 9.056 8.888 9.053 342,397 +0.04(+0.42%)
Mar 27, 2002 8.816 9.030 8.775 9.015 611,728 +0.16(+1.78%)
Mar 26, 2002 9.263 9.263 8.820 8.858 662,128 -0.30(-3.28%)
Mar 25, 2002 9.446 9.525 9.146 9.158 533,329 -0.17(-1.77%)
Mar 22, 2002 9.409 9.634 9.319 9.323 449,863 -0.09(-0.96%)
Mar 21, 2002 9.338 9.439 9.191 9.413 535,996 +0.06(+0.68%)
Mar 20, 2002 9.154 9.469 9.038 9.349 893,860 -0.49(-5.03%)
Mar 19, 2002 10.42 10.43 9.825 9.844 374,663 -0.58(-5.58%)
Mar 18, 2002 10.31 10.43 10.05 10.43 296,264 +0.15(+1.46%)
Mar 15, 2002 10.02 10.34 9.941 10.28 369,863 +0.03(+0.29%)
Mar 14, 2002 10.10 10.32 10.00 10.25 334,397 +0.12(+1.19%)
Mar 13, 2002 10.05 10.22 9.863 10.13 265,864 -0.02(-0.15%)
Mar 12, 2002 10.35 10.40 10.06 10.14 365,597 -0.40(-3.84%)
Mar 11, 2002 10.59 10.59 10.37 10.55 264,531 -0.06(-0.60%)
Mar 08, 2002 10.31 10.66 10.31 10.61 274,664 +0.40(+3.93%)
Mar 07, 2002 10.58 10.69 10.13 10.21 399,463 -0.36(-3.37%)
Mar 06, 2002 10.18 10.57 9.863 10.56 642,928 +0.42(+4.10%)
Mar 05, 2002 9.563 10.24 9.431 10.15 513,329 +0.36(+3.64%)
Mar 04, 2002 9.510 9.859 8.978 9.791 427,730 +0.27(+2.80%)
Mar 01, 2002 9.188 9.525 9.015 9.525 326,397 +0.49(+5.39%)
Feb 28, 2002 9.281 9.281 8.775 9.038 832,260 -0.04(-0.50%)
Feb 27, 2002 9.476 9.634 9.049 9.083 907,460 -0.34(-3.62%)
Feb 26, 2002 9.105 9.473 9.101 9.424 529,062 +0.13(+1.41%)
Feb 25, 2002 9.300 9.442 9.188 9.293 482,129 +0.03(+0.32%)
Feb 22, 2002 9.154 9.450 9.026 9.263 404,797 +0.11(+1.19%)
Feb 21, 2002 9.285 9.383 9.128 9.154 424,263 -0.13(-1.41%)
Feb 20, 2002 9.154 9.499 9.098 9.285 454,930 +0.12(+1.27%)
Feb 19, 2002 9.383 9.424 9.154 9.169 650,128 -0.23(-2.43%)
Feb 18, 2002 9.690 9.690 9.386 9.398 546,662 +0.00(+0.00%)
Feb 15, 2002 9.690 9.690 9.386 9.398 545,596 -0.34(-3.50%)
Feb 14, 2002 9.718 9.788 9.641 9.739 404,263 +0.02(+0.23%)
Feb 13, 2002 9.600 9.821 9.525 9.716 131,999 +0.10(+1.05%)
Feb 12, 2002 9.653 9.694 9.349 9.615 408,263 -0.09(-0.97%)
Feb 11, 2002 9.581 9.713 9.461 9.709 554,662 +0.04(+0.47%)
Feb 08, 2002 9.278 9.690 9.278 9.664 406,397 +0.37(+4.00%)
Feb 07, 2002 9.593 9.668 9.281 9.293 268,264 -0.24(-2.48%)
Feb 06, 2002 9.750 9.799 9.476 9.529 386,663 -0.22(-2.27%)
Feb 05, 2002 9.563 9.848 9.375 9.750 346,930 +0.09(+0.97%)
Feb 04, 2002 9.938 10.05 9.623 9.656 432,263 -0.39(-3.85%)
Feb 01, 2002 10.09 10.14 9.900 10.04 772,527 -0.04(-0.37%)
Jan 31, 2002 10.15 10.26 9.904 10.08 869,327 -0.07(-0.74%)
Jan 30, 2002 10.08 10.17 9.773 10.16 383,463 +0.08(+0.78%)
Jan 29, 2002 10.31 10.41 9.874 10.08 347,464 -0.20(-1.93%)
Jan 28, 2002 10.13 10.33 10.13 10.28 201,331 +0.01(+0.07%)
Jan 25, 2002 10.09 10.28 10.03 10.27 190,131 +0.14(+1.41%)
Jan 24, 2002 10.15 10.39 10.03 10.13 333,330 -0.12(-1.21%)
Jan 23, 2002 10.09 10.31 10.00 10.25 281,331 +0.15(+1.49%)
Jan 22, 2002 10.30 10.42 10.04 10.10 352,797 -0.32(-3.09%)
Jan 21, 2002 10.39 10.56 10.22 10.42 496,529 +0.00(+0.00%)
Jan 18, 2002 10.39 10.56 10.22 10.42 491,463 -0.07(-0.64%)
Jan 17, 2002 10.41 10.59 10.23 10.49 403,730 +0.11(+1.08%)
Jan 16, 2002 10.50 10.58 10.35 10.38 501,863 -0.31(-2.91%)
Jan 15, 2002 10.38 10.69 10.38 10.69 532,529 +0.25(+2.44%)
Jan 14, 2002 10.83 11.12 10.22 10.43 822,394 -0.37(-3.40%)
Jan 11, 2002 10.71 11.15 10.60 10.80 793,860 +0.03(+0.31%)
Jan 10, 2002 10.80 10.87 10.71 10.77 444,530 +1.20(+12.50%)
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