Financial News

Adtran Holdings Inc (NQ: ADTN )

20.87 +0.31 (+1.51%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 12.74 13.22 12.69 13.10 553,449 +0.24(+1.88%)
Jan 30, 2003 13.14 13.31 12.80 12.86 407,565 -0.28(-2.16%)
Jan 29, 2003 13.00 13.26 12.52 13.14 828,762 +0.02(+0.15%)
Jan 28, 2003 12.86 13.17 12.72 13.12 954,931 +0.34(+2.65%)
Jan 27, 2003 13.40 13.41 12.68 12.78 2,425,835 -0.76(-5.58%)
Jan 24, 2003 14.06 14.10 13.44 13.54 1,322,015 -0.43(-3.07%)
Jan 23, 2003 14.46 14.65 13.81 13.97 1,066,212 -0.26(-1.81%)
Jan 22, 2003 13.89 14.33 13.68 14.22 1,022,059 +0.30(+2.13%)
Jan 21, 2003 13.84 14.37 13.34 13.93 2,010,491 -0.19(-1.35%)
Jan 17, 2003 15.19 15.33 14.03 14.12 4,035,229 -1.50(-9.63%)
Jan 16, 2003 15.66 15.86 15.52 15.62 1,387,988 -0.10(-0.64%)
Jan 15, 2003 15.74 16.08 15.48 15.72 1,660,606 +0.05(+0.30%)
Jan 14, 2003 15.22 15.73 15.08 15.68 1,253,604 +0.43(+2.81%)
Jan 13, 2003 15.34 15.53 15.17 15.25 736,221 +0.01(+0.05%)
Jan 10, 2003 14.69 15.54 14.51 15.24 1,472,571 +0.49(+3.36%)
Jan 09, 2003 13.89 14.87 13.85 14.74 1,162,603 +0.93(+6.71%)
Jan 08, 2003 13.93 13.96 13.69 13.82 963,146 -0.19(-1.34%)
Jan 07, 2003 14.13 14.34 13.95 14.00 1,384,522 -0.12(-0.85%)
Jan 06, 2003 14.11 14.51 13.98 14.13 1,229,474 -0.01(-0.06%)
Jan 03, 2003 13.73 14.57 13.71 14.13 3,545,184 +1.07(+8.20%)
Jan 02, 2003 12.80 13.09 12.66 13.06 356,174 +0.25(+1.91%)
Dec 31, 2002 12.86 13.03 12.74 12.82 631,358 -12.29(-48.96%)
Dec 27, 2002 24.81 25.28 24.81 25.11 199,200 +0.26(+1.03%)
Dec 26, 2002 24.63 25.52 24.62 24.85 426,767 +0.14(+0.57%)
Dec 24, 2002 24.44 24.81 24.44 24.71 242,583 +0.19(+0.79%)
Dec 23, 2002 24.21 24.61 23.72 24.52 393,524 +0.67(+2.81%)
Dec 20, 2002 24.21 24.44 23.72 23.85 936,706 -0.37(-1.51%)
Dec 19, 2002 24.11 25.12 23.68 24.21 677,051 -0.07(-0.29%)
Dec 18, 2002 25.17 25.17 24.11 24.29 488,760 -1.00(-3.94%)
Dec 17, 2002 24.99 25.76 24.81 25.28 408,669 +0.23(+0.90%)
Dec 16, 2002 24.47 25.23 24.15 25.06 462,705 +0.47(+1.90%)
Dec 13, 2002 24.97 25.13 24.46 24.59 324,471 -0.65(-2.56%)
Dec 12, 2002 25.53 26.06 24.87 25.24 444,993 -0.21(-0.83%)
Dec 11, 2002 24.51 25.51 24.36 25.45 538,817 +0.94(+3.85%)
Dec 10, 2002 24.00 24.76 23.95 24.50 648,942 +0.51(+2.11%)
Dec 09, 2002 24.93 25.09 23.90 24.00 562,819 -1.21(-4.79%)
Dec 06, 2002 24.59 26.02 24.26 25.20 645,605 +0.50(+2.02%)
Dec 05, 2002 25.23 25.33 24.28 24.71 572,574 -0.37(-1.49%)
Dec 04, 2002 25.40 25.51 24.71 25.08 697,588 -0.58(-2.25%)
Dec 03, 2002 26.34 26.35 25.55 25.66 619,165 -1.04(-3.88%)
Dec 02, 2002 26.06 26.75 25.54 26.69 594,008 +0.83(+3.19%)
Nov 29, 2002 26.30 26.30 25.71 25.87 183,542 -0.31(-1.19%)
Nov 27, 2002 24.93 26.30 24.71 26.18 577,579 +1.36(+5.46%)
Nov 26, 2002 24.21 24.98 24.04 24.82 823,757 +0.41(+1.66%)
Nov 25, 2002 24.54 25.06 24.04 24.42 691,555 -0.12(-0.51%)
Nov 22, 2002 23.96 24.71 23.65 24.54 1,417,252 +0.27(+1.12%)
Nov 21, 2002 22.10 24.39 22.10 24.27 875,610 +1.97(+8.84%)
Nov 20, 2002 21.25 22.59 21.25 22.30 395,321 +1.05(+4.95%)
Nov 19, 2002 21.54 21.82 21.11 21.25 226,924 -0.39(-1.80%)
Nov 18, 2002 21.82 22.08 21.28 21.64 467,839 -0.14(-0.64%)
Nov 15, 2002 21.24 21.82 20.93 21.78 402,765 +0.47(+2.23%)
Nov 14, 2002 20.43 21.37 20.43 21.30 395,706 +0.65(+3.17%)
Nov 13, 2002 20.36 21.08 20.02 20.65 486,193 +0.15(+0.72%)
Nov 12, 2002 19.86 20.96 19.72 20.50 374,143 +0.63(+3.18%)
Nov 11, 2002 20.53 20.54 19.67 19.87 385,823 -0.63(-3.08%)
Nov 08, 2002 20.69 21.00 20.26 20.50 354,505 -0.19(-0.90%)
Nov 07, 2002 21.04 21.04 20.23 20.69 500,184 -0.59(-2.78%)
Nov 06, 2002 20.98 21.39 20.44 21.28 563,204 +0.24(+1.15%)
Nov 05, 2002 21.11 21.31 20.41 21.04 953,520 -1.09(-4.93%)
Nov 04, 2002 21.07 22.72 20.97 22.13 1,817,964 +1.09(+5.18%)
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