Financial News

Adtran Holdings Inc (NQ: ADTN )

5.500 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 8.644 8.891 8.584 8.812 2,502,526 +0.10(+1.14%)
May 30, 2023 8.990 9.138 8.703 8.713 653,226 -0.24(-2.65%)
May 26, 2023 8.772 9.049 8.644 8.950 803,456 +0.38(+4.38%)
May 25, 2023 8.683 8.901 8.466 8.574 801,707 -0.08(-0.91%)
May 24, 2023 8.990 9.089 8.644 8.653 776,335 -0.38(-4.16%)
May 23, 2023 8.911 9.128 8.869 9.029 719,272 +0.02(+0.22%)
May 22, 2023 8.584 9.069 8.550 9.010 745,353 +0.43(+4.95%)
May 19, 2023 8.614 8.751 8.565 8.584 867,067 +0.07(+0.80%)
May 18, 2023 8.447 8.574 8.330 8.516 644,423 +0.00(+0.00%)
May 17, 2023 8.486 8.589 8.330 8.516 707,189 +0.12(+1.40%)
May 16, 2023 8.447 8.545 8.310 8.398 719,062 -0.12(-1.38%)
May 15, 2023 8.212 8.545 8.173 8.516 981,036 +0.30(+3.69%)
May 12, 2023 8.105 8.217 8.017 8.212 949,758 +0.13(+1.57%)
May 11, 2023 8.408 8.408 8.075 8.085 920,524 -0.32(-3.84%)
May 10, 2023 8.623 8.790 8.379 8.408 1,291,284 -0.21(-2.39%)
May 09, 2023 8.144 8.692 7.733 8.614 2,138,756 +0.18(+2.09%)
May 08, 2023 8.604 8.604 8.427 8.437 845,907 -0.13(-1.49%)
May 05, 2023 8.516 8.633 8.477 8.565 1,001,893 +0.04(+0.46%)
May 04, 2023 8.418 8.604 8.408 8.526 665,096 -0.01(-0.11%)
May 03, 2023 8.535 8.780 8.477 8.535 935,620 -0.08(-0.91%)
May 02, 2023 8.868 8.893 8.545 8.614 979,654 -0.31(-3.51%)
May 01, 2023 8.917 8.976 8.765 8.927 685,011 +0.00(+0.00%)
Apr 28, 2023 8.770 8.976 8.760 8.927 777,081 +0.19(+2.13%)
Apr 27, 2023 8.878 8.907 8.692 8.741 1,168,502 -0.12(-1.33%)
Apr 26, 2023 8.927 9.079 8.780 8.858 1,066,659 -0.05(-0.55%)
Apr 25, 2023 9.162 9.252 8.897 8.907 887,883 -0.34(-3.70%)
Apr 24, 2023 9.387 9.431 9.211 9.250 791,212 -0.14(-1.46%)
Apr 21, 2023 9.279 9.426 9.132 9.387 782,580 +0.14(+1.48%)
Apr 20, 2023 9.416 9.475 9.216 9.250 946,618 -0.28(-2.98%)
Apr 19, 2023 9.544 9.612 9.397 9.534 975,723 -0.06(-0.61%)
Apr 18, 2023 9.837 9.964 9.583 9.592 1,316,590 -0.15(-1.51%)
Apr 17, 2023 10.06 10.10 9.729 9.739 1,530,852 -0.37(-3.68%)
Apr 14, 2023 10.61 10.61 10.02 10.11 866,011 -0.39(-3.73%)
Apr 13, 2023 10.41 10.75 10.20 10.50 1,746,292 +0.13(+1.23%)
Apr 12, 2023 11.18 11.20 10.36 10.38 3,025,561 -0.89(-7.91%)
Apr 11, 2023 11.04 11.46 10.40 11.27 5,869,661 -3.52(-23.83%)
Apr 10, 2023 14.49 14.90 14.45 14.79 894,231 +0.21(+1.41%)
Apr 06, 2023 14.58 14.82 14.51 14.58 325,735 -0.29(-1.97%)
Apr 05, 2023 14.96 14.96 14.68 14.88 274,500 -0.10(-0.65%)
Apr 04, 2023 15.03 15.13 14.85 14.98 343,093 -0.21(-1.35%)
Apr 03, 2023 15.40 15.55 14.97 15.18 350,956 -0.34(-2.21%)
Mar 31, 2023 15.30 15.54 15.29 15.52 484,659 +0.28(+1.86%)
Mar 30, 2023 15.41 15.62 15.16 15.24 350,121 -0.08(-0.51%)
Mar 29, 2023 15.28 15.37 15.15 15.32 414,194 +0.12(+0.77%)
Mar 28, 2023 15.08 15.36 15.04 15.20 337,098 -0.15(-0.96%)
Mar 27, 2023 15.57 15.57 15.18 15.35 339,562 -0.10(-0.63%)
Mar 24, 2023 14.98 15.48 14.86 15.45 499,467 +0.13(+0.83%)
Mar 23, 2023 14.66 15.41 14.54 15.32 709,504 +0.82(+5.67%)
Mar 22, 2023 15.53 15.53 14.49 14.50 537,851 -1.13(-7.21%)
Mar 21, 2023 15.42 15.75 15.42 15.62 702,749 +0.47(+3.10%)
Mar 20, 2023 15.21 15.46 15.10 15.15 317,984 +0.11(+0.72%)
Mar 17, 2023 15.21 15.21 14.94 15.04 1,147,268 -0.22(-1.41%)
Mar 16, 2023 14.89 15.32 14.75 15.26 344,375 +0.24(+1.63%)
Mar 15, 2023 14.83 15.14 14.81 15.02 584,519 -0.18(-1.16%)
Mar 14, 2023 15.44 15.45 14.91 15.19 466,288 +0.20(+1.31%)
Mar 13, 2023 15.21 15.31 14.75 15.00 600,684 -0.55(-3.53%)
Mar 10, 2023 16.03 16.06 15.30 15.54 390,398 -0.39(-2.46%)
Mar 09, 2023 16.36 16.64 15.91 15.94 409,807 -0.49(-2.98%)
Mar 08, 2023 15.91 16.48 15.91 16.42 444,631 +0.55(+3.45%)
Mar 07, 2023 16.21 16.23 15.80 15.88 274,457 -0.33(-2.05%)
Mar 06, 2023 16.47 16.62 16.15 16.21 508,141 -0.15(-0.90%)
Mar 03, 2023 16.36 16.52 16.12 16.36 323,105 +0.14(+0.84%)
Mar 02, 2023 16.12 16.36 15.95 16.22 378,442 +0.05(+0.30%)
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