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 (%)
Feb 28, 2019 13.75 13.82 13.58 13.71 365,212 -0.05(-0.40%)
Feb 27, 2019 13.57 13.97 13.50 13.76 431,039 +0.20(+1.48%)
Feb 26, 2019 13.77 13.84 13.55 13.56 381,694 -0.22(-1.59%)
Feb 25, 2019 13.39 13.86 13.37 13.78 1,224,309 +0.46(+3.42%)
Feb 22, 2019 13.33 13.37 13.25 13.33 951,921 +0.05(+0.41%)
Feb 21, 2019 13.29 13.33 13.26 13.27 327,863 -0.04(-0.27%)
Feb 20, 2019 13.32 13.39 13.29 13.31 684,515 +0.02(+0.14%)
Feb 19, 2019 13.36 13.55 13.26 13.29 400,568 -0.12(-0.88%)
Feb 15, 2019 13.41 13.66 13.36 13.41 335,566 +0.07(+0.55%)
Feb 14, 2019 13.44 13.55 13.32 13.34 374,728 -0.05(-0.41%)
Feb 13, 2019 13.31 13.40 13.21 13.39 264,099 +0.08(+0.62%)
Feb 12, 2019 13.07 13.34 13.07 13.31 219,366 +0.29(+2.24%)
Feb 11, 2019 12.85 13.03 12.70 13.02 250,184 +0.21(+1.64%)
Feb 08, 2019 12.91 13.09 12.79 12.81 192,159 -0.16(-1.20%)
Feb 07, 2019 12.93 13.08 12.89 12.96 304,304 -0.10(-0.77%)
Feb 06, 2019 13.05 13.18 12.82 13.06 350,086 +0.09(+0.70%)
Feb 05, 2019 12.94 13.08 12.90 12.97 378,591 +0.01(+0.07%)
Feb 04, 2019 13.04 13.21 12.82 12.96 390,588 -0.07(-0.56%)
Feb 01, 2019 13.22 13.35 12.93 13.03 503,946 -0.19(-1.44%)
Jan 31, 2019 13.29 13.46 13.16 13.22 346,555 -0.10(-0.75%)
Jan 30, 2019 13.21 13.46 12.89 13.32 369,315 +0.13(+0.96%)
Jan 29, 2019 12.56 13.30 12.56 13.20 494,277 -0.13(-0.95%)
Jan 28, 2019 12.64 13.33 12.56 13.32 677,759 +0.59(+4.63%)
Jan 25, 2019 12.37 13.03 12.34 12.73 1,073,270 +0.44(+3.54%)
Jan 24, 2019 11.14 12.46 10.75 12.30 1,577,761 +1.17(+10.51%)
Jan 23, 2019 10.69 11.14 10.69 11.13 786,761 +0.44(+4.16%)
Jan 22, 2019 10.77 10.92 10.60 10.68 282,144 -0.10(-0.93%)
Jan 18, 2019 10.78 10.89 10.74 10.78 480,794 +0.02(+0.17%)
Jan 17, 2019 10.65 10.84 10.42 10.77 350,148 +0.09(+0.85%)
Jan 16, 2019 10.54 10.78 10.54 10.68 176,503 +0.15(+1.38%)
Jan 15, 2019 10.52 10.66 10.43 10.53 278,230 -0.01(-0.09%)
Jan 14, 2019 10.63 10.78 10.47 10.54 206,751 -0.15(-1.36%)
Jan 11, 2019 10.62 10.77 10.48 10.68 258,422 +0.02(+0.17%)
Jan 10, 2019 10.77 10.85 10.46 10.67 237,955 -0.16(-1.51%)
Jan 09, 2019 10.81 10.97 10.77 10.83 265,357 +0.10(+0.93%)
Jan 08, 2019 10.53 10.77 10.42 10.73 546,730 +0.26(+2.51%)
Jan 07, 2019 10.20 10.61 10.19 10.47 588,056 +0.25(+2.49%)
Jan 04, 2019 9.968 10.36 9.878 10.21 524,783 +0.34(+3.49%)
Jan 03, 2019 9.860 10.10 9.515 9.869 341,780 +0.03(+0.28%)
Jan 02, 2019 9.606 10.00 9.596 9.841 642,234 +0.10(+1.02%)
Dec 31, 2018 9.814 9.887 9.551 9.742 372,530 -0.07(-0.74%)
Dec 28, 2018 9.987 10.20 9.769 9.814 474,730 -0.12(-1.19%)
Dec 27, 2018 9.860 10.09 9.606 9.932 318,421 -0.11(-1.08%)
Dec 26, 2018 9.524 10.07 9.261 10.04 459,990 +0.58(+6.14%)
Dec 24, 2018 9.497 9.606 9.297 9.460 238,137 -0.08(-0.86%)
Dec 21, 2018 9.705 9.905 9.479 9.542 1,843,467 -0.15(-1.59%)
Dec 20, 2018 9.615 9.796 9.433 9.696 379,517 +0.02(+0.19%)
Dec 19, 2018 9.941 10.18 9.596 9.678 288,019 -0.26(-2.65%)
Dec 18, 2018 10.04 10.21 9.832 9.941 295,025 +0.00(+0.00%)
Dec 17, 2018 10.45 10.59 9.887 9.941 403,913 -0.51(-4.86%)
Dec 14, 2018 10.60 10.72 10.41 10.45 154,237 -0.24(-2.29%)
Dec 13, 2018 10.96 10.98 10.53 10.69 462,311 -0.13(-1.17%)
Dec 12, 2018 10.65 11.07 10.64 10.82 390,202 +0.27(+2.58%)
Dec 11, 2018 10.82 11.07 10.39 10.55 280,383 -0.15(-1.44%)
Dec 10, 2018 10.88 11.12 10.50 10.70 450,631 -0.18(-1.67%)
Dec 07, 2018 11.35 11.56 10.83 10.88 272,314 -0.54(-4.69%)
Dec 06, 2018 11.21 11.46 10.81 11.42 353,261 +0.05(+0.40%)
Dec 04, 2018 11.57 11.63 10.99 11.37 365,915 -0.22(-1.88%)
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