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 30, 2009 12.36 12.36 11.69 11.80 2,086,963 -0.43(-3.50%)
Jan 29, 2009 12.55 12.55 12.15 12.23 779,732 -0.41(-3.21%)
Jan 28, 2009 12.69 12.92 12.52 12.64 1,346,347 -0.04(-0.31%)
Jan 27, 2009 12.76 13.00 12.59 12.68 1,313,922 -0.08(-0.61%)
Jan 26, 2009 12.43 12.83 12.30 12.75 1,248,632 +0.34(+2.76%)
Jan 23, 2009 12.28 12.64 12.15 12.41 1,452,189 -0.02(-0.13%)
Jan 22, 2009 12.25 12.69 12.01 12.43 1,599,779 +0.05(+0.38%)
Jan 21, 2009 10.79 12.54 10.61 12.38 4,290,931 +1.09(+9.66%)
Jan 20, 2009 11.76 12.06 11.08 11.29 2,082,063 -0.62(-5.23%)
Jan 16, 2009 11.72 11.94 11.31 11.91 1,519,240 +0.35(+3.03%)
Jan 15, 2009 11.12 11.70 10.78 11.56 2,579,127 +0.56(+5.10%)
Jan 14, 2009 12.15 12.25 10.98 11.00 2,754,417 -1.32(-10.69%)
Jan 13, 2009 12.08 12.36 12.01 12.32 1,266,011 +0.19(+1.61%)
Jan 12, 2009 12.05 12.19 12.00 12.12 1,210,561 +0.05(+0.39%)
Jan 09, 2009 12.15 12.33 11.80 12.08 1,227,487 +0.04(+0.32%)
Jan 08, 2009 12.01 12.15 11.87 12.04 1,234,783 +0.02(+0.13%)
Jan 07, 2009 12.08 12.31 11.94 12.02 1,098,786 -0.21(-1.72%)
Jan 06, 2009 11.82 12.32 11.82 12.23 927,845 +0.51(+4.39%)
Jan 05, 2009 11.70 11.88 11.52 11.72 865,612 +0.01(+0.07%)
Jan 02, 2009 11.71 11.76 11.39 11.71 893,540 +0.12(+1.01%)
Dec 31, 2008 11.30 11.74 11.02 11.59 1,004,000 +0.30(+2.69%)
Dec 30, 2008 10.78 11.34 10.52 11.29 626,322 +0.59(+5.54%)
Dec 29, 2008 10.74 10.77 10.52 10.70 427,076 -0.05(-0.51%)
Dec 26, 2008 10.79 10.79 10.56 10.75 245,321 -0.04(-0.36%)
Dec 24, 2008 10.63 10.83 10.53 10.79 176,265 +0.20(+1.91%)
Dec 23, 2008 10.98 11.09 10.49 10.59 559,925 -0.34(-3.07%)
Dec 22, 2008 11.11 11.12 10.63 10.92 636,299 -0.11(-0.99%)
Dec 19, 2008 10.80 11.11 10.53 11.03 1,173,423 +0.41(+3.89%)
Dec 18, 2008 10.95 11.02 10.53 10.62 1,017,035 -0.65(-5.74%)
Dec 17, 2008 10.88 11.42 10.56 11.27 1,045,396 +0.26(+2.34%)
Dec 16, 2008 10.36 11.04 10.09 11.01 1,639,588 +0.16(+1.44%)
Dec 15, 2008 11.05 11.16 10.56 10.85 766,216 -0.14(-1.28%)
Dec 12, 2008 10.39 11.08 10.39 10.99 755,340 +0.44(+4.21%)
Dec 11, 2008 10.98 11.13 10.49 10.55 998,895 -0.54(-4.85%)
Dec 10, 2008 10.88 11.27 10.88 11.09 746,977 +0.29(+2.67%)
Dec 09, 2008 10.53 11.08 10.49 10.80 1,418,628 +0.17(+1.61%)
Dec 08, 2008 10.77 11.27 10.54 10.63 1,608,884 +0.15(+1.41%)
Dec 05, 2008 10.21 10.52 9.458 10.48 879,836 +0.17(+1.66%)
Dec 04, 2008 10.65 10.99 10.11 10.31 989,813 -0.53(-4.89%)
Dec 03, 2008 10.42 10.98 10.18 10.84 1,064,826 +0.23(+2.13%)
Dec 02, 2008 10.32 10.74 10.11 10.61 1,559,701 +0.42(+4.13%)
Dec 01, 2008 10.86 11.06 10.15 10.19 913,131 -0.87(-7.89%)
Nov 28, 2008 11.21 11.31 10.92 11.06 265,327 -0.24(-2.14%)
Nov 26, 2008 10.53 11.35 10.52 11.30 864,843 +0.63(+5.91%)
Nov 25, 2008 10.64 10.68 10.23 10.67 851,049 +0.16(+1.48%)
Nov 24, 2008 10.37 10.88 10.15 10.52 1,646,489 +0.33(+3.21%)
Nov 21, 2008 9.864 10.20 9.443 10.19 1,434,171 +0.47(+4.81%)
Nov 20, 2008 9.497 10.44 9.497 9.723 1,500,658 +0.13(+1.38%)
Nov 19, 2008 10.26 10.52 9.591 9.591 891,421 -0.65(-6.39%)
Nov 18, 2008 10.45 10.57 9.825 10.25 1,188,863 -0.23(-2.16%)
Nov 17, 2008 10.42 10.88 10.41 10.47 804,418 +0.00(+0.00%)
Nov 14, 2008 11.13 11.52 10.44 10.47 1,106,160 -0.82(-7.25%)
Nov 13, 2008 10.56 11.30 10.03 11.29 1,382,339 +0.95(+9.19%)
Nov 12, 2008 10.67 10.84 10.34 10.34 758,179 -0.51(-4.67%)
Nov 11, 2008 11.01 11.16 10.69 10.85 1,013,198 -0.27(-2.45%)
Nov 10, 2008 11.64 11.68 10.99 11.12 445,317 -0.36(-3.12%)
Nov 07, 2008 11.35 11.59 11.20 11.48 337,766 +0.27(+2.43%)
Nov 06, 2008 11.73 12.18 11.13 11.20 1,281,160 -0.71(-5.95%)
Nov 05, 2008 11.71 12.34 11.69 11.91 1,658,833 +0.02(+0.20%)
Nov 04, 2008 11.97 12.02 11.41 11.89 636,059 +0.16(+1.33%)
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