Financial News

Adtran Holdings Inc (NQ: ADTN )

20.87 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 12.53 12.74 12.08 12.20 279,555 -0.20(-1.63%)
Nov 27, 2020 12.24 12.78 12.16 12.40 212,592 +0.34(+2.80%)
Nov 25, 2020 12.14 12.23 11.99 12.07 164,727 -0.04(-0.32%)
Nov 24, 2020 11.96 12.26 11.81 12.10 275,209 +0.23(+1.91%)
Nov 23, 2020 11.82 12.01 11.67 11.88 197,539 +0.13(+1.11%)
Nov 20, 2020 11.74 11.87 11.66 11.75 159,340 -0.11(-0.90%)
Nov 19, 2020 11.92 12.07 11.64 11.85 128,440 -0.14(-1.13%)
Nov 18, 2020 12.10 12.33 11.95 11.99 277,392 -0.09(-0.72%)
Nov 17, 2020 12.18 12.18 11.83 12.07 186,142 -0.14(-1.11%)
Nov 16, 2020 12.29 12.50 11.91 12.21 321,337 +0.09(+0.72%)
Nov 13, 2020 11.99 12.23 11.71 12.12 263,261 +0.31(+2.60%)
Nov 12, 2020 11.90 12.14 11.66 11.82 278,046 -0.17(-1.44%)
Nov 11, 2020 11.86 12.01 11.62 11.99 214,719 +0.12(+0.97%)
Nov 10, 2020 11.38 11.95 11.28 11.87 359,220 +0.59(+5.27%)
Nov 09, 2020 12.35 12.43 11.24 11.28 382,779 -0.40(-3.45%)
Nov 06, 2020 12.34 12.34 11.52 11.68 371,050 -0.66(-5.36%)
Nov 05, 2020 11.67 12.44 11.60 12.34 576,765 +0.82(+7.15%)
Nov 04, 2020 11.49 12.39 11.35 11.52 570,445 +0.81(+7.61%)
Nov 03, 2020 11.56 11.56 10.22 10.70 581,453 -0.13(-1.24%)
Nov 02, 2020 10.41 10.86 10.25 10.84 420,048 +0.59(+5.80%)
Oct 30, 2020 10.50 10.64 10.23 10.24 448,786 -0.28(-2.64%)
Oct 29, 2020 10.51 10.69 10.42 10.52 307,708 +0.08(+0.73%)
Oct 28, 2020 10.83 10.90 10.42 10.45 245,454 -0.60(-5.46%)
Oct 27, 2020 11.50 11.51 10.91 11.05 285,699 -0.46(-4.00%)
Oct 26, 2020 11.72 11.82 11.33 11.51 298,349 -0.39(-3.30%)
Oct 23, 2020 11.83 11.98 11.66 11.90 201,489 +0.12(+1.06%)
Oct 22, 2020 11.69 11.93 11.46 11.78 251,103 +0.13(+1.15%)
Oct 21, 2020 11.52 12.32 11.52 11.64 477,978 +0.49(+4.38%)
Oct 20, 2020 11.05 11.29 10.98 11.16 356,990 +0.22(+2.02%)
Oct 19, 2020 10.77 11.19 10.69 10.93 375,704 +0.51(+4.87%)
Oct 16, 2020 10.61 10.86 10.41 10.43 142,639 -0.21(-1.98%)
Oct 15, 2020 10.37 10.70 10.25 10.64 151,536 +0.23(+2.21%)
Oct 14, 2020 10.39 10.47 10.29 10.41 169,438 +0.02(+0.18%)
Oct 13, 2020 10.47 10.51 10.30 10.39 248,563 -0.20(-1.90%)
Oct 12, 2020 10.58 10.78 10.27 10.59 224,969 +0.15(+1.47%)
Oct 09, 2020 10.65 10.80 10.41 10.44 178,846 -0.08(-0.73%)
Oct 08, 2020 10.71 10.75 10.32 10.51 143,870 -0.05(-0.45%)
Oct 07, 2020 10.17 10.66 10.08 10.56 303,406 +0.48(+4.75%)
Oct 06, 2020 10.39 10.51 10.07 10.08 220,447 -0.26(-2.50%)
Oct 05, 2020 10.07 10.35 9.996 10.34 187,755 +0.42(+4.25%)
Oct 02, 2020 9.670 9.986 9.670 9.919 189,072 +0.05(+0.49%)
Oct 01, 2020 9.900 9.957 9.708 9.871 163,098 +0.04(+0.44%)
Sep 30, 2020 9.938 10.07 9.747 9.828 197,737 -0.13(-1.30%)
Sep 29, 2020 9.804 10.05 9.804 9.957 157,257 +0.17(+1.76%)
Sep 28, 2020 9.651 9.900 9.651 9.785 233,992 +0.27(+2.82%)
Sep 25, 2020 9.382 9.938 9.363 9.517 136,169 +0.12(+1.22%)
Sep 24, 2020 9.354 9.699 9.258 9.402 213,226 -0.07(-0.71%)
Sep 23, 2020 9.794 9.967 9.402 9.469 271,565 -0.35(-3.52%)
Sep 22, 2020 9.919 9.919 9.641 9.814 189,899 -0.06(-0.58%)
Sep 21, 2020 9.842 9.890 9.689 9.871 288,445 -0.17(-1.72%)
Sep 18, 2020 9.996 10.09 9.727 10.04 661,024 +0.12(+1.26%)
Sep 17, 2020 9.938 10.08 9.838 9.919 285,931 -0.23(-2.31%)
Sep 16, 2020 10.19 10.30 10.12 10.15 223,666 +0.04(+0.43%)
Sep 15, 2020 10.21 10.49 9.977 10.11 445,598 +0.03(+0.28%)
Sep 14, 2020 9.919 10.13 9.737 10.08 187,161 +0.20(+1.99%)
Sep 11, 2020 9.737 9.972 9.632 9.886 223,297 +0.23(+2.33%)
Sep 10, 2020 9.890 9.977 9.651 9.660 259,727 -0.13(-1.37%)
Sep 09, 2020 9.804 10.15 9.603 9.794 255,691 +0.03(+0.29%)
Sep 08, 2020 9.842 9.977 9.727 9.766 273,746 -0.25(-2.49%)
Sep 04, 2020 10.08 10.20 9.794 10.01 284,965 +0.05(+0.48%)
Sep 03, 2020 10.52 10.52 9.890 9.967 385,614 -1.00(-9.09%)
Sep 02, 2020 10.75 11.04 10.66 10.96 166,225 +0.22(+2.05%)
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