Financial News

Adtran Holdings Inc (NQ: ADTN )

20.27 +0.79 (+4.06%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 18.84 19.48 18.82 19.03 1,704,373 +0.26(+1.37%)
Jul 30, 2003 19.21 19.28 18.71 18.77 1,070,704 -0.21(-1.11%)
Jul 29, 2003 18.91 19.33 18.82 18.98 1,239,101 -0.66(-3.35%)
Jul 28, 2003 19.13 19.75 19.07 19.64 1,296,217 +0.60(+3.13%)
Jul 25, 2003 18.69 19.13 18.64 19.04 731,857 +0.35(+1.87%)
Jul 24, 2003 18.86 19.17 18.62 18.69 1,365,013 -0.06(-0.33%)
Jul 23, 2003 19.11 19.28 18.62 18.75 1,030,145 -0.33(-1.73%)
Jul 22, 2003 18.34 19.43 18.31 19.08 2,388,484 +0.72(+3.90%)
Jul 21, 2003 19.37 19.46 18.20 18.37 1,717,593 -0.92(-4.75%)
Jul 18, 2003 18.84 19.38 18.42 19.28 1,662,146 +0.49(+2.59%)
Jul 17, 2003 19.58 19.66 18.69 18.80 2,659,562 -1.36(-6.73%)
Jul 16, 2003 20.61 20.74 20.06 20.15 2,758,521 -0.22(-1.07%)
Jul 15, 2003 24.20 24.21 20.01 20.37 14,139,409 -2.43(-10.65%)
Jul 14, 2003 22.23 23.04 22.20 22.80 826,067 +0.78(+3.56%)
Jul 11, 2003 21.91 22.20 21.89 22.01 376,838 +0.06(+0.27%)
Jul 10, 2003 22.44 22.49 21.90 21.96 558,712 -0.62(-2.74%)
Jul 09, 2003 22.67 23.08 22.54 22.57 624,812 -0.12(-0.52%)
Jul 08, 2003 22.68 23.02 22.48 22.69 820,548 +0.01(+0.05%)
Jul 07, 2003 21.83 22.80 21.80 22.68 1,255,016 +0.99(+4.54%)
Jul 03, 2003 21.16 21.79 21.07 21.69 604,148 +0.41(+1.90%)
Jul 02, 2003 20.69 21.33 20.63 21.29 975,596 +0.51(+2.44%)
Jul 01, 2003 20.06 20.78 19.75 20.78 878,306 +0.67(+3.35%)
Jun 30, 2003 20.41 20.55 19.83 20.11 1,377,206 -0.33(-1.62%)
Jun 27, 2003 20.62 20.94 20.40 20.44 895,505 -0.14(-0.70%)
Jun 26, 2003 20.52 20.65 20.14 20.58 790,770 +0.10(+0.49%)
Jun 25, 2003 20.12 21.02 20.04 20.48 1,154,517 +0.34(+1.70%)
Jun 24, 2003 20.32 20.65 19.92 20.14 1,033,739 -0.25(-1.22%)
Jun 23, 2003 20.70 20.82 20.06 20.39 1,183,653 -0.37(-1.76%)
Jun 20, 2003 21.19 21.27 20.59 20.76 1,045,291 -0.37(-1.73%)
Jun 19, 2003 21.39 21.91 21.09 21.12 733,141 -0.32(-1.49%)
Jun 18, 2003 20.96 21.47 20.88 21.44 952,364 +0.38(+1.81%)
Jun 17, 2003 20.87 21.32 20.63 21.06 1,051,965 +0.22(+1.07%)
Jun 16, 2003 20.90 21.01 20.61 20.84 663,575 -0.03(-0.13%)
Jun 13, 2003 21.50 21.54 20.51 20.86 794,493 -0.66(-3.06%)
Jun 12, 2003 21.36 21.61 21.08 21.52 944,407 +0.10(+0.45%)
Jun 11, 2003 20.76 21.49 20.42 21.43 767,667 +0.67(+3.23%)
Jun 10, 2003 20.73 20.97 20.29 20.76 792,696 +0.07(+0.32%)
Jun 09, 2003 20.92 20.94 20.45 20.69 1,050,553 -0.39(-1.85%)
Jun 06, 2003 21.13 21.76 20.96 21.08 2,830,911 +0.10(+0.46%)
Jun 05, 2003 20.14 21.03 20.14 20.98 1,616,966 +0.61(+2.98%)
Jun 04, 2003 19.50 20.43 19.50 20.37 2,556,368 +0.91(+4.68%)
Jun 03, 2003 18.70 19.54 18.70 19.46 1,627,619 +0.57(+3.03%)
Jun 02, 2003 18.88 19.18 18.63 18.89 1,357,825 +0.07(+0.39%)
May 30, 2003 18.77 19.01 18.73 18.82 1,118,707 +0.05(+0.25%)
May 29, 2003 18.80 19.03 18.45 18.77 1,123,841 -0.03(-0.17%)
May 28, 2003 18.96 19.30 18.70 18.80 1,876,620 -0.16(-0.84%)
May 27, 2003 17.90 19.09 17.88 18.96 2,387,714 +1.27(+7.20%)
May 23, 2003 17.21 17.82 17.10 17.69 1,381,185 +0.46(+2.67%)
May 22, 2003 16.92 17.23 16.68 17.23 810,536 +0.32(+1.89%)
May 21, 2003 16.47 16.91 16.45 16.91 913,987 +0.35(+2.12%)
May 20, 2003 16.30 16.77 16.30 16.56 988,174 +0.17(+1.02%)
May 19, 2003 16.93 16.98 16.36 16.39 1,212,275 -0.67(-3.93%)
May 16, 2003 16.82 17.19 16.77 17.06 1,457,683 +0.14(+0.83%)
May 15, 2003 17.17 17.21 16.56 16.92 5,744,608 -0.66(-3.75%)
May 14, 2003 17.88 17.90 17.48 17.58 1,307,127 -0.29(-1.64%)
May 13, 2003 18.19 18.25 17.72 17.87 1,486,176 -0.42(-2.30%)
May 12, 2003 17.58 18.35 17.53 18.29 1,670,489 +0.74(+4.22%)
May 09, 2003 17.06 17.59 17.06 17.55 1,181,086 +0.56(+3.30%)
May 08, 2003 16.79 17.04 16.75 16.99 886,777 +0.09(+0.55%)
May 07, 2003 16.93 17.10 16.80 16.90 988,816 -0.25(-1.43%)
May 06, 2003 17.16 17.41 17.06 17.14 935,165 -0.01(-0.07%)
May 05, 2003 17.02 17.60 16.98 17.15 1,520,960 +0.15(+0.87%)
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