Financial News

Adtran Holdings Inc (NQ: ADTN )

19.58 -0.71 (-3.50%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 18.58 18.22 18.22 18.22 480,374 -0.29(-1.58%)
Dec 30, 2014 18.45 18.62 18.23 18.51 313,984 +0.03(+0.14%)
Dec 29, 2014 18.52 18.75 18.45 18.49 231,654 -0.03(-0.18%)
Dec 26, 2014 18.51 18.61 18.28 18.52 260,013 +0.14(+0.77%)
Dec 24, 2014 18.49 18.38 18.38 18.38 262,022 -0.12(-0.63%)
Dec 23, 2014 18.55 18.73 18.40 18.50 240,737 +0.08(+0.45%)
Dec 22, 2014 18.31 18.52 18.18 18.41 422,985 +0.08(+0.46%)
Dec 19, 2014 18.29 18.52 18.10 18.33 1,156,769 +0.08(+0.44%)
Dec 18, 2014 18.11 18.35 17.92 18.25 879,911 +0.34(+1.89%)
Dec 17, 2014 17.46 17.96 17.26 17.91 634,296 +0.44(+2.54%)
Dec 16, 2014 17.18 17.64 17.13 17.47 550,133 +0.21(+1.21%)
Dec 15, 2014 17.55 17.55 17.03 17.26 966,040 -0.16(-0.91%)
Dec 12, 2014 17.25 17.60 17.18 17.42 579,081 -0.14(-0.81%)
Dec 11, 2014 17.76 18.22 17.49 17.56 553,725 -0.01(-0.05%)
Dec 10, 2014 17.89 17.89 17.24 17.57 651,881 -0.37(-2.05%)
Dec 09, 2014 17.35 18.10 16.24 17.94 696,334 +0.36(+2.04%)
Dec 08, 2014 17.86 18.02 17.57 17.58 411,558 -0.32(-1.77%)
Dec 05, 2014 17.59 18.03 17.57 17.89 463,486 +0.30(+1.71%)
Dec 04, 2014 17.70 17.80 17.44 17.59 543,120 -0.13(-0.71%)
Dec 03, 2014 17.58 17.89 17.54 17.72 676,785 +0.13(+0.76%)
Dec 02, 2014 17.43 17.64 17.22 17.59 789,782 +0.15(+0.86%)
Dec 01, 2014 17.38 17.56 17.23 17.43 804,145 -0.03(-0.14%)
Nov 28, 2014 17.50 17.72 17.42 17.46 478,372 -0.08(-0.48%)
Nov 26, 2014 17.35 17.54 17.54 17.54 1,196,090 +0.23(+1.35%)
Nov 25, 2014 17.08 17.36 16.93 17.31 870,377 +0.23(+1.32%)
Nov 24, 2014 16.75 17.14 16.54 17.08 715,806 +0.36(+2.15%)
Nov 21, 2014 16.52 16.91 16.49 16.72 968,640 +0.38(+2.35%)
Nov 20, 2014 15.74 16.36 15.63 16.34 901,713 +0.55(+3.49%)
Nov 19, 2014 15.91 16.06 15.78 15.79 692,831 -0.08(-0.53%)
Nov 18, 2014 15.74 16.02 15.67 15.87 508,587 +0.23(+1.44%)
Nov 17, 2014 15.94 16.00 15.62 15.65 806,723 -0.31(-1.94%)
Nov 14, 2014 15.87 16.14 15.76 15.96 705,247 +0.10(+0.63%)
Nov 13, 2014 16.38 16.57 15.76 15.86 1,016,827 -0.56(-3.41%)
Nov 12, 2014 16.72 16.76 16.18 16.42 1,469,487 -0.64(-3.77%)
Nov 11, 2014 16.94 17.23 16.72 17.06 1,010,917 +0.25(+1.49%)
Nov 10, 2014 16.86 17.13 16.54 16.81 2,089,706 -1.19(-6.60%)
Nov 07, 2014 17.67 18.06 17.50 17.99 566,347 +0.25(+1.41%)
Nov 06, 2014 17.77 17.93 17.61 17.74 440,927 +0.01(+0.05%)
Nov 05, 2014 17.99 18.24 17.59 17.74 607,186 -0.18(-0.98%)
Nov 04, 2014 18.10 18.23 17.80 17.91 631,152 -0.20(-1.11%)
Nov 03, 2014 17.75 18.50 17.74 18.11 1,159,025 +0.38(+2.17%)
Oct 31, 2014 17.87 17.97 17.53 17.73 10,272,046 +0.25(+1.44%)
Oct 30, 2014 17.18 17.60 17.00 17.48 861,137 +0.30(+1.75%)
Oct 29, 2014 17.18 17.43 16.99 17.18 1,005,134 +0.02(+0.10%)
Oct 28, 2014 16.65 17.25 15.94 17.16 1,061,544 +0.19(+1.13%)
Oct 27, 2014 16.99 17.07 17.07 16.97 522,149 -0.10(-0.61%)
Oct 24, 2014 17.21 17.34 16.91 17.07 671,162 -0.12(-0.70%)
Oct 23, 2014 16.97 17.38 16.92 17.19 595,878 +0.40(+2.40%)
Oct 22, 2014 17.08 17.26 16.71 16.79 583,549 -0.30(-1.73%)
Oct 21, 2014 16.71 17.11 16.63 17.08 570,180 +0.52(+3.11%)
Oct 20, 2014 16.64 16.73 16.42 16.57 720,857 -0.17(-1.04%)
Oct 17, 2014 16.34 16.82 16.19 16.74 1,098,316 +0.63(+3.93%)
Oct 16, 2014 16.01 16.48 15.81 16.11 1,219,931 -0.46(-2.76%)
Oct 15, 2014 15.53 16.63 15.44 16.57 2,120,389 +0.86(+5.46%)
Oct 14, 2014 15.52 15.87 15.44 15.71 634,427 +0.33(+2.16%)
Oct 13, 2014 15.21 15.76 15.19 15.38 613,180 +0.21(+1.37%)
Oct 10, 2014 15.53 15.74 15.15 15.17 561,122 -0.45(-2.88%)
Oct 09, 2014 16.13 16.18 15.61 15.62 557,711 -0.55(-3.40%)
Oct 08, 2014 16.11 16.38 15.82 16.17 758,129 +0.52(+3.30%)
Oct 07, 2014 15.93 16.18 15.61 15.65 785,090 -0.33(-2.08%)
Oct 06, 2014 15.73 16.08 15.51 15.98 1,033,901 +0.33(+2.13%)
Oct 03, 2014 15.81 16.25 15.43 15.65 1,752,466 -1.24(-7.34%)
Oct 02, 2014 16.81 17.16 16.71 16.89 428,460 +0.07(+0.42%)
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