Financial News

Adtran Holdings Inc (NQ: ADTN )

5.330 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 16.25 16.40 15.88 15.97 211,485 -0.51(-3.12%)
Apr 29, 2021 16.69 16.69 16.23 16.48 129,129 -0.01(-0.06%)
Apr 28, 2021 16.47 16.80 16.44 16.49 149,181 +0.07(+0.46%)
Apr 27, 2021 16.76 16.82 16.38 16.42 110,127 -0.21(-1.24%)
Apr 26, 2021 16.41 16.72 16.25 16.62 118,836 +0.23(+1.40%)
Apr 23, 2021 16.25 16.66 16.01 16.39 247,982 +0.33(+2.07%)
Apr 22, 2021 16.36 16.44 15.90 16.06 226,177 -0.35(-2.11%)
Apr 21, 2021 16.15 17.11 15.99 16.41 164,583 +0.28(+1.74%)
Apr 20, 2021 16.69 16.69 15.88 16.13 153,744 -0.56(-3.36%)
Apr 19, 2021 17.09 17.17 16.59 16.69 184,311 -0.56(-3.25%)
Apr 16, 2021 17.34 17.49 17.10 17.25 161,397 +0.04(+0.22%)
Apr 15, 2021 17.44 17.44 16.86 17.21 122,898 -0.13(-0.75%)
Apr 14, 2021 17.41 17.62 17.30 17.34 190,320 +0.05(+0.27%)
Apr 13, 2021 17.42 17.42 17.05 17.29 135,721 -0.09(-0.54%)
Apr 12, 2021 17.17 17.44 16.98 17.39 195,289 +0.32(+1.86%)
Apr 09, 2021 17.07 17.17 16.90 17.07 138,065 -0.17(-0.98%)
Apr 08, 2021 17.13 17.27 16.83 17.24 167,003 +0.17(+0.99%)
Apr 07, 2021 16.67 17.40 16.49 17.07 415,793 +0.89(+5.48%)
Apr 06, 2021 16.25 16.43 16.07 16.18 119,216 -0.02(-0.12%)
Apr 05, 2021 16.17 16.38 15.95 16.20 187,107 +0.15(+0.93%)
Apr 01, 2021 15.80 16.12 15.72 16.05 186,762 +0.47(+3.00%)
Mar 31, 2021 15.51 15.72 15.30 15.58 302,379 +0.15(+0.97%)
Mar 30, 2021 15.02 15.50 14.86 15.44 155,467 +0.31(+2.04%)
Mar 29, 2021 15.99 16.21 14.90 15.13 507,321 -1.08(-6.69%)
Mar 26, 2021 15.72 16.26 15.61 16.21 265,534 +0.68(+4.39%)
Mar 25, 2021 14.82 15.64 14.75 15.53 258,565 +0.49(+3.23%)
Mar 24, 2021 15.78 15.87 15.02 15.04 238,886 -0.46(-2.95%)
Mar 23, 2021 16.44 16.65 15.42 15.50 225,624 -1.07(-6.48%)
Mar 22, 2021 16.68 16.95 16.18 16.58 218,350 -0.11(-0.67%)
Mar 19, 2021 16.44 16.91 15.70 16.69 936,487 +0.24(+1.48%)
Mar 18, 2021 16.44 17.15 16.40 16.44 209,830 -0.82(-4.76%)
Mar 17, 2021 17.76 17.86 16.73 17.27 337,038 -0.70(-3.90%)
Mar 16, 2021 17.52 18.14 17.49 17.97 465,677 +0.27(+1.53%)
Mar 15, 2021 17.30 17.81 17.15 17.70 364,891 +0.61(+3.55%)
Mar 12, 2021 16.79 17.15 16.67 17.09 271,313 +0.21(+1.27%)
Mar 11, 2021 16.57 17.23 16.57 16.87 361,289 +0.46(+2.79%)
Mar 10, 2021 16.35 16.70 16.20 16.42 223,283 +0.08(+0.51%)
Mar 09, 2021 16.21 16.58 16.09 16.33 275,766 +0.47(+2.94%)
Mar 08, 2021 15.53 16.16 15.23 15.87 304,207 +0.43(+2.75%)
Mar 05, 2021 15.36 15.52 14.28 15.44 367,852 +0.29(+1.94%)
Mar 04, 2021 15.68 15.99 14.84 15.15 289,623 -0.54(-3.45%)
Mar 03, 2021 16.01 16.08 15.56 15.69 232,804 -0.19(-1.18%)
Mar 02, 2021 16.53 16.59 15.86 15.87 185,458 -0.68(-4.12%)
Mar 01, 2021 16.23 16.56 16.04 16.56 286,034 +0.82(+5.23%)
Feb 26, 2021 16.09 16.29 15.47 15.73 337,242 -0.24(-1.52%)
Feb 25, 2021 16.35 16.69 15.87 15.98 304,414 -0.38(-2.34%)
Feb 24, 2021 15.49 16.51 15.49 16.36 682,980 +1.06(+6.90%)
Feb 23, 2021 15.28 15.44 14.55 15.30 479,221 -0.11(-0.73%)
Feb 22, 2021 14.94 15.45 14.93 15.42 265,079 +0.36(+2.42%)
Feb 19, 2021 14.54 15.34 14.54 15.05 334,567 +0.55(+3.80%)
Feb 18, 2021 14.72 14.79 14.45 14.50 510,183 -0.41(-2.76%)
Feb 17, 2021 14.64 15.02 14.52 14.91 299,492 -0.19(-1.24%)
Feb 16, 2021 15.42 15.68 15.01 15.10 273,823 -0.18(-1.16%)
Feb 12, 2021 15.01 15.64 15.01 15.28 299,085 +0.27(+1.80%)
Feb 11, 2021 15.35 15.42 14.80 15.01 280,090 -0.21(-1.40%)
Feb 10, 2021 15.75 15.75 15.06 15.22 433,785 -0.47(-3.02%)
Feb 09, 2021 15.68 15.82 15.29 15.69 261,492 -0.05(-0.30%)
Feb 08, 2021 15.16 15.82 15.16 15.74 370,360 +0.77(+5.15%)
Feb 05, 2021 15.73 16.14 14.95 14.97 431,138 +0.02(+0.12%)
Feb 04, 2021 15.86 15.94 14.51 14.95 797,576 -0.96(-6.02%)
Feb 03, 2021 15.80 15.95 15.41 15.91 418,738 +0.11(+0.71%)
Feb 02, 2021 16.09 16.34 15.52 15.80 287,943 -0.20(-1.28%)
Feb 01, 2021 16.06 16.28 15.62 16.00 351,923 +0.02(+0.12%)
Jan 29, 2021 16.27 16.83 15.93 15.98 355,694 -0.28(-1.71%)
Jan 28, 2021 17.05 17.05 15.86 16.26 427,730 -0.48(-2.89%)
Jan 27, 2021 15.92 17.14 15.81 16.74 489,480 +0.49(+3.03%)
Jan 26, 2021 16.46 16.48 15.97 16.25 319,827 -0.03(-0.17%)
Jan 25, 2021 16.21 16.47 15.89 16.28 223,819 +0.01(+0.06%)
Jan 22, 2021 15.83 16.31 15.61 16.27 250,116 +0.34(+2.16%)
Jan 21, 2021 16.60 16.60 15.56 15.93 393,103 -0.45(-2.72%)
Jan 20, 2021 15.96 16.63 15.96 16.37 518,520 +0.58(+3.65%)
Jan 19, 2021 15.62 15.88 15.36 15.80 389,934 +0.27(+1.74%)
Jan 15, 2021 15.41 15.57 14.99 15.53 278,098 -0.03(-0.18%)
Jan 14, 2021 15.04 15.71 15.04 15.55 287,728 +0.67(+4.49%)
Jan 13, 2021 14.87 14.96 14.78 14.89 170,267 -0.07(-0.50%)
Jan 12, 2021 14.67 15.14 14.67 14.96 225,382 +0.39(+2.68%)
Jan 11, 2021 14.45 14.71 14.41 14.57 198,773 -0.05(-0.32%)
Jan 08, 2021 14.50 14.70 14.26 14.62 304,573 +0.11(+0.77%)
Jan 07, 2021 14.23 14.54 14.14 14.50 211,605 +0.15(+1.04%)
Jan 06, 2021 13.84 14.47 13.76 14.36 415,688 +0.43(+3.07%)
Jan 05, 2021 13.57 14.02 13.55 13.93 251,503 +0.24(+1.77%)
Jan 04, 2021 13.65 14.12 13.35 13.69 389,385 -0.04(-0.27%)
Dec 31, 2020 13.72 13.72 13.72 204,776 +0.03(+0.20%)
Dec 30, 2020 13.81 13.96 13.61 13.70 204,776 -0.09(-0.67%)
Dec 29, 2020 14.74 14.74 13.60 13.79 386,094 -0.85(-5.78%)
Dec 28, 2020 14.09 15.03 14.09 14.63 588,690 +0.68(+4.86%)
Dec 24, 2020 14.00 14.11 13.89 13.96 58,439 +0.00(+0.00%)
Dec 23, 2020 14.03 14.11 13.84 13.96 194,163 +0.01(+0.07%)
Dec 22, 2020 13.77 13.99 13.72 13.95 173,416 +0.15(+1.08%)
Dec 21, 2020 13.75 13.91 13.48 13.80 234,263 -0.27(-1.92%)
Dec 18, 2020 14.04 14.30 13.90 14.07 907,156 +0.09(+0.66%)
Dec 17, 2020 13.69 13.97 13.62 13.97 240,137 +0.39(+2.87%)
Dec 16, 2020 13.55 13.77 13.47 13.58 292,461 -0.03(-0.20%)
Dec 15, 2020 13.19 13.68 13.19 13.61 340,313 +0.43(+3.24%)
Dec 14, 2020 13.21 13.30 12.89 13.18 328,894 +0.11(+0.85%)
Dec 11, 2020 13.20 13.34 12.90 13.07 272,071 -0.27(-2.02%)
Dec 10, 2020 13.45 13.51 13.19 13.34 255,596 -0.15(-1.10%)
Dec 09, 2020 14.08 14.49 13.35 13.49 364,144 -0.56(-3.97%)
Dec 08, 2020 14.01 14.08 13.49 14.05 461,164 +0.46(+3.42%)
Dec 07, 2020 13.74 14.18 13.50 13.58 342,983 -0.04(-0.27%)
Dec 04, 2020 13.28 13.71 12.73 13.62 586,439 +0.37(+2.81%)
Dec 03, 2020 11.90 13.55 11.76 13.25 1,256,756 +1.40(+11.80%)
Dec 02, 2020 11.74 11.93 11.59 11.85 207,709 +0.03(+0.27%)
Dec 01, 2020 11.95 12.31 11.73 11.82 293,317 +0.07(+0.63%)
Nov 30, 2020 12.06 12.27 11.63 11.74 290,405 -0.20(-1.63%)
Nov 27, 2020 11.78 12.30 11.71 11.94 220,842 +0.33(+2.80%)
Nov 25, 2020 11.69 11.77 11.54 11.61 171,120 -0.04(-0.32%)
Nov 24, 2020 11.51 11.80 11.37 11.65 285,890 +0.22(+1.91%)
Nov 23, 2020 11.38 11.56 11.24 11.43 205,206 +0.13(+1.11%)
Nov 20, 2020 11.30 11.43 11.23 11.31 165,524 -0.10(-0.90%)
Nov 19, 2020 11.48 11.61 11.21 11.41 133,424 -0.13(-1.13%)
Nov 18, 2020 11.65 11.87 11.50 11.54 288,158 -0.08(-0.72%)
Nov 17, 2020 11.73 11.73 11.39 11.62 193,366 -0.13(-1.11%)
Nov 16, 2020 11.83 12.03 11.47 11.75 333,808 +0.08(+0.72%)
Nov 13, 2020 11.54 11.77 11.27 11.67 273,479 +0.30(+2.60%)
Nov 12, 2020 11.46 11.69 11.23 11.38 288,837 -0.17(-1.44%)
Nov 11, 2020 11.42 11.56 11.18 11.54 223,053 +0.11(+0.97%)
Nov 10, 2020 10.95 11.50 10.86 11.43 373,161 +0.57(+5.27%)
Nov 09, 2020 11.89 11.97 10.82 10.86 397,635 -0.39(-3.45%)
Nov 06, 2020 11.88 11.88 11.09 11.25 385,450 -0.64(-5.36%)
Nov 05, 2020 11.24 11.97 11.16 11.88 599,150 +0.79(+7.15%)
Nov 04, 2020 11.06 11.93 10.92 11.09 592,584 +0.78(+7.61%)
Nov 03, 2020 11.13 11.13 9.834 10.30 604,019 -0.13(-1.24%)
Nov 02, 2020 10.02 10.45 9.871 10.43 436,350 +0.57(+5.80%)
Oct 30, 2020 10.11 10.24 9.844 9.862 466,204 -0.27(-2.64%)
Oct 29, 2020 10.12 10.29 10.03 10.13 319,650 +0.07(+0.73%)
Oct 28, 2020 10.42 10.49 10.03 10.06 254,980 -0.58(-5.46%)
Oct 27, 2020 11.07 11.08 10.50 10.64 296,787 -0.44(-4.00%)
Oct 26, 2020 11.28 11.38 10.90 11.08 309,928 -0.38(-3.30%)
Oct 23, 2020 11.38 11.53 11.23 11.46 209,309 +0.12(+1.06%)
Oct 22, 2020 11.26 11.49 11.03 11.34 260,849 +0.13(+1.15%)
Oct 21, 2020 11.09 11.86 11.09 11.21 496,528 +0.47(+4.38%)
Oct 20, 2020 10.64 10.87 10.57 10.74 370,845 +0.21(+2.02%)
Oct 19, 2020 10.37 10.78 10.29 10.53 390,286 +0.49(+4.87%)
Oct 16, 2020 10.21 10.45 10.02 10.04 148,175 -0.20(-1.98%)
Oct 15, 2020 9.982 10.30 9.871 10.24 157,418 +0.22(+2.21%)
Oct 14, 2020 10.00 10.07 9.908 10.02 176,014 +0.02(+0.18%)
Oct 13, 2020 10.08 10.12 9.917 10.00 258,210 -0.19(-1.90%)
Oct 12, 2020 10.19 10.38 9.890 10.19 233,700 +0.15(+1.47%)
Oct 09, 2020 10.25 10.40 10.02 10.05 185,788 -0.07(-0.73%)
Oct 08, 2020 10.31 10.35 9.936 10.12 149,454 -0.05(-0.45%)
Oct 07, 2020 9.788 10.26 9.705 10.17 315,181 +0.46(+4.75%)
Oct 06, 2020 10.00 10.12 9.696 9.705 229,002 -0.25(-2.50%)
Oct 05, 2020 9.696 9.964 9.622 9.954 195,042 +0.41(+4.25%)
Oct 02, 2020 9.309 9.613 9.309 9.548 196,410 +0.05(+0.49%)
Oct 01, 2020 9.530 9.585 9.345 9.502 169,428 +0.04(+0.44%)
Sep 30, 2020 9.567 9.696 9.382 9.461 205,411 -0.12(-1.30%)
Sep 29, 2020 9.438 9.678 9.438 9.585 163,360 +0.17(+1.76%)
Sep 28, 2020 9.290 9.530 9.290 9.419 243,073 +0.26(+2.82%)
Sep 25, 2020 9.032 9.567 9.013 9.161 141,454 +0.11(+1.22%)
Sep 24, 2020 9.004 9.336 8.912 9.050 221,501 -0.06(-0.71%)
Sep 23, 2020 9.429 9.595 9.050 9.115 282,105 -0.33(-3.52%)
Sep 22, 2020 9.548 9.548 9.281 9.447 197,269 -0.06(-0.58%)
Sep 21, 2020 9.475 9.521 9.327 9.502 299,640 -0.17(-1.72%)
Sep 18, 2020 9.622 9.715 9.364 9.668 686,678 +0.12(+1.26%)
Sep 17, 2020 9.567 9.705 9.470 9.548 297,028 -0.23(-2.31%)
Sep 16, 2020 9.807 9.917 9.742 9.774 232,346 +0.04(+0.43%)
Sep 15, 2020 9.825 10.10 9.604 9.733 462,891 +0.03(+0.29%)
Sep 14, 2020 9.548 9.751 9.373 9.705 194,424 +0.19(+1.99%)
Sep 11, 2020 9.373 9.599 9.272 9.516 231,964 +0.22(+2.33%)
Sep 10, 2020 9.521 9.604 9.290 9.299 269,807 -0.13(-1.37%)
Sep 09, 2020 9.438 9.770 9.244 9.429 265,615 +0.03(+0.29%)
Sep 08, 2020 9.475 9.604 9.364 9.401 284,370 -0.24(-2.49%)
Sep 04, 2020 9.705 9.816 9.429 9.641 296,025 +0.05(+0.48%)
Sep 03, 2020 10.13 10.13 9.521 9.595 400,580 -0.96(-9.09%)
Sep 02, 2020 10.35 10.63 10.27 10.55 172,676 +0.21(+2.05%)
Sep 01, 2020 10.19 10.41 10.11 10.34 300,072 +0.11(+1.08%)
Aug 31, 2020 10.36 10.42 10.12 10.23 346,139 -0.12(-1.16%)
Aug 28, 2020 10.51 10.60 10.23 10.35 191,207 -0.06(-0.53%)
Aug 27, 2020 10.89 10.94 10.40 10.41 241,988 -0.37(-3.47%)
Aug 26, 2020 10.84 11.07 10.76 10.78 237,684 -0.04(-0.34%)
Aug 25, 2020 10.68 10.88 10.68 10.82 234,907 +0.15(+1.43%)
Aug 24, 2020 10.78 10.84 10.50 10.66 256,567 -0.01(-0.09%)
Aug 21, 2020 10.84 11.00 10.59 10.67 188,281 -0.24(-2.16%)
Aug 20, 2020 10.95 11.24 10.82 10.91 213,372 -0.15(-1.38%)
Aug 19, 2020 11.11 11.37 10.99 11.06 232,821 -0.03(-0.25%)
Aug 18, 2020 11.09 11.20 10.93 11.09 252,250 +0.01(+0.08%)
Aug 17, 2020 11.16 11.28 11.04 11.08 236,746 -0.07(-0.66%)
Aug 14, 2020 11.25 11.33 11.10 11.15 164,355 -0.13(-1.18%)
Aug 13, 2020 11.13 11.41 11.00 11.29 228,118 +0.08(+0.69%)
Aug 12, 2020 11.23 11.46 11.13 11.21 238,472 +0.12(+1.07%)
Aug 11, 2020 11.17 11.54 11.03 11.09 276,563 +0.00(+0.00%)
Aug 10, 2020 11.41 11.50 11.03 11.09 360,956 -0.27(-2.34%)
Aug 07, 2020 11.17 11.68 11.14 11.35 355,684 +0.25(+2.23%)
Aug 06, 2020 11.65 12.09 10.58 11.11 819,116 -0.65(-5.53%)
Aug 05, 2020 11.69 12.09 11.68 11.76 385,380 -0.02(-0.16%)
Aug 04, 2020 11.38 11.82 11.31 11.78 387,567 +0.32(+2.80%)
Aug 03, 2020 11.46 11.53 11.31 11.46 290,222 +0.08(+0.72%)
Jul 31, 2020 11.22 11.40 11.06 11.37 337,446 +0.16(+1.39%)
Jul 30, 2020 11.08 11.27 10.97 11.22 241,002 -0.13(-1.13%)
Jul 29, 2020 11.25 11.50 11.25 11.35 202,001 +0.14(+1.22%)
Jul 28, 2020 11.54 11.61 11.17 11.21 341,861 -0.48(-4.07%)
Jul 27, 2020 11.57 11.72 11.52 11.68 247,317 +0.15(+1.27%)
Jul 24, 2020 11.65 11.74 11.43 11.54 284,918 -0.20(-1.72%)
Jul 23, 2020 11.60 11.80 11.40 11.74 491,833 +0.25(+2.15%)
Jul 22, 2020 10.77 11.56 10.76 11.49 844,820 +0.78(+7.26%)
Jul 21, 2020 10.83 11.11 10.61 10.71 315,358 +0.06(+0.60%)
Jul 20, 2020 10.50 10.86 10.37 10.65 508,915 +0.12(+1.13%)
Jul 17, 2020 10.12 10.58 10.12 10.53 389,210 +0.39(+3.88%)
Jul 16, 2020 10.31 10.32 10.05 10.14 229,097 -0.23(-2.21%)
Jul 15, 2020 10.36 10.59 10.20 10.37 329,701 +0.24(+2.35%)
Jul 14, 2020 9.990 10.15 9.825 10.13 248,738 +0.18(+1.84%)
Jul 13, 2020 10.11 10.30 9.935 9.944 304,254 -0.05(-0.55%)
Jul 10, 2020 10.16 10.17 9.944 9.999 168,941 -0.15(-1.44%)
Jul 09, 2020 10.09 10.21 9.935 10.15 254,593 +0.04(+0.36%)
Jul 08, 2020 10.08 10.27 9.935 10.11 360,713 +0.02(+0.18%)
Jul 07, 2020 10.16 10.39 10.07 10.09 337,279 -0.20(-1.96%)
Jul 06, 2020 9.890 10.36 9.761 10.29 395,311 +0.66(+6.84%)
Jul 02, 2020 9.862 10.02 9.606 9.633 235,885 -0.08(-0.85%)
Jul 01, 2020 10.01 10.07 9.670 9.716 276,143 -0.29(-2.93%)
Jun 30, 2020 9.706 10.04 9.706 10.01 261,617 +0.11(+1.11%)
Jun 29, 2020 9.835 10.07 9.679 9.899 439,686 +0.17(+1.79%)
Jun 26, 2020 9.551 9.798 9.413 9.725 596,701 +0.15(+1.53%)
Jun 25, 2020 9.514 9.606 9.354 9.578 300,163 +0.04(+0.38%)
Jun 24, 2020 10.07 10.15 9.239 9.542 835,087 -0.50(-5.01%)
Jun 23, 2020 10.26 10.26 9.871 10.05 485,582 -0.01(-0.09%)
Jun 22, 2020 9.999 10.14 9.816 10.05 367,727 -0.03(-0.27%)
Jun 19, 2020 10.33 10.48 9.963 10.08 858,905 -0.16(-1.52%)
Jun 18, 2020 9.999 10.35 9.999 10.24 378,601 +0.16(+1.59%)
Jun 17, 2020 10.14 10.37 10.02 10.08 307,500 -0.11(-1.12%)
Jun 16, 2020 10.38 10.60 10.10 10.19 373,557 +0.33(+3.34%)
Jun 15, 2020 9.651 9.890 9.423 9.862 370,598 +0.23(+2.38%)
Jun 12, 2020 9.780 10.04 9.431 9.633 332,532 +0.24(+2.58%)
Jun 11, 2020 10.12 10.26 9.391 9.391 512,263 -1.14(-10.83%)
Jun 10, 2020 10.66 10.66 10.37 10.53 349,067 -0.10(-0.95%)
Jun 09, 2020 10.92 10.97 10.55 10.63 337,615 -0.41(-3.73%)
Jun 08, 2020 10.70 11.44 10.66 11.04 906,109 +0.50(+4.78%)
Jun 05, 2020 10.73 10.86 10.50 10.54 513,050 +0.06(+0.61%)
Jun 04, 2020 10.53 10.80 10.34 10.48 459,468 -0.16(-1.55%)
Jun 03, 2020 10.52 10.83 10.52 10.64 255,322 +0.31(+3.01%)
Jun 02, 2020 10.77 10.77 10.12 10.33 286,858 -0.42(-3.92%)
Jun 01, 2020 10.48 10.93 10.31 10.75 533,089 +0.31(+2.98%)
May 29, 2020 10.12 10.47 9.825 10.44 481,161 +0.24(+2.33%)
May 28, 2020 10.53 10.64 10.12 10.20 304,614 -0.22(-2.11%)
May 27, 2020 10.39 10.43 10.03 10.42 357,730 +0.22(+2.15%)
May 26, 2020 10.66 10.73 10.13 10.20 315,192 -0.05(-0.54%)
May 22, 2020 9.972 10.26 9.899 10.26 233,810 +0.24(+2.38%)
May 21, 2020 10.07 10.30 9.990 10.02 289,470 -0.06(-0.64%)
May 20, 2020 10.12 10.18 9.890 10.08 307,351 +0.09(+0.92%)
May 19, 2020 9.918 10.27 9.845 9.990 336,633 +0.01(+0.09%)
May 18, 2020 9.963 10.03 9.613 9.981 442,843 +0.54(+5.67%)
May 15, 2020 9.382 9.672 9.282 9.445 404,642 +0.10(+1.07%)
May 14, 2020 9.218 9.482 9.055 9.345 316,242 +0.01(+0.10%)
May 13, 2020 9.899 10.09 9.050 9.336 457,543 -0.71(-7.05%)
May 12, 2020 9.872 10.35 9.645 10.04 414,696 +0.35(+3.66%)
May 11, 2020 10.22 10.24 9.627 9.691 621,225 -0.65(-6.28%)
May 08, 2020 10.90 10.90 10.11 10.34 873,147 -0.24(-2.27%)
May 07, 2020 9.255 10.83 9.255 10.58 1,254,850 +1.25(+13.44%)
May 06, 2020 9.164 9.554 8.991 9.327 451,491 +0.18(+1.99%)
May 05, 2020 9.073 9.445 9.046 9.146 256,076 +0.06(+0.70%)
May 04, 2020 8.900 9.127 8.764 9.082 445,117 +0.02(+0.20%)
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