Financial News

Adtran Holdings Inc (NQ: ADTN )

20.29 +0.04 (+0.20%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 24.27 24.81 24.09 24.69 1,456,081 +0.56(+2.31%)
Aug 30, 2011 23.71 24.32 23.57 24.13 924,253 +0.28(+1.17%)
Aug 29, 2011 23.04 23.89 23.03 23.85 1,139,336 +1.08(+4.75%)
Aug 26, 2011 22.09 23.06 21.90 22.77 512,198 +0.44(+1.96%)
Aug 25, 2011 22.93 23.06 22.04 22.33 809,820 -0.52(-2.26%)
Aug 24, 2011 22.85 23.00 22.30 22.85 605,700 -0.06(-0.28%)
Aug 23, 2011 21.95 22.94 21.71 22.91 746,293 +1.09(+4.99%)
Aug 22, 2011 21.89 22.27 21.71 21.83 983,234 +0.29(+1.33%)
Aug 19, 2011 21.46 22.19 21.24 21.54 1,084,862 -0.24(-1.10%)
Aug 18, 2011 22.75 22.75 21.59 21.78 1,413,938 -1.72(-7.34%)
Aug 17, 2011 23.76 23.92 23.26 23.50 822,243 -0.10(-0.40%)
Aug 16, 2011 23.42 23.92 23.22 23.60 963,433 -0.19(-0.80%)
Aug 15, 2011 23.78 23.91 23.21 23.79 1,024,596 +0.14(+0.57%)
Aug 12, 2011 24.13 24.54 23.45 23.65 1,015,994 -0.24(-1.00%)
Aug 11, 2011 22.22 24.22 22.20 23.89 1,549,871 +1.82(+8.25%)
Aug 10, 2011 23.08 23.16 22.02 22.07 1,658,480 -1.61(-6.78%)
Aug 09, 2011 23.07 23.75 21.94 23.68 1,785,616 +1.49(+6.70%)
Aug 08, 2011 22.94 23.63 22.16 22.19 1,909,804 -1.68(-7.03%)
Aug 05, 2011 24.48 24.67 23.40 23.87 2,108,433 -0.32(-1.31%)
Aug 04, 2011 25.14 25.28 24.19 24.19 1,530,477 -1.23(-4.85%)
Aug 03, 2011 24.97 25.47 24.52 25.42 2,300,349 +0.51(+2.04%)
Aug 02, 2011 25.47 25.61 24.90 24.91 1,519,322 -0.79(-3.09%)
Aug 01, 2011 26.73 26.90 25.43 25.70 2,135,019 -0.59(-2.24%)
Jul 29, 2011 26.78 27.32 26.19 26.29 1,528,465 -0.56(-2.07%)
Jul 28, 2011 26.78 27.55 26.42 26.85 1,410,717 +0.15(+0.57%)
Jul 27, 2011 27.36 27.81 26.20 26.70 2,530,846 -1.02(-3.67%)
Jul 26, 2011 27.70 27.93 27.57 27.71 700,087 +0.08(+0.29%)
Jul 25, 2011 27.92 28.11 27.59 27.64 1,147,669 -0.52(-1.83%)
Jul 22, 2011 28.15 28.29 27.83 28.15 788,201 +0.11(+0.40%)
Jul 21, 2011 28.29 28.45 27.75 28.04 1,142,601 -0.15(-0.53%)
Jul 20, 2011 28.50 28.55 28.02 28.19 1,812,567 -0.22(-0.78%)
Jul 19, 2011 28.15 28.67 28.15 28.41 1,683,953 +0.40(+1.41%)
Jul 18, 2011 27.86 28.12 27.69 28.02 2,035,176 +0.02(+0.06%)
Jul 15, 2011 27.98 28.39 27.59 28.00 1,922,815 +0.06(+0.20%)
Jul 14, 2011 28.78 29.55 27.64 27.94 2,876,723 -0.68(-2.38%)
Jul 13, 2011 32.39 32.46 28.58 28.63 8,900,825 -3.19(-10.02%)
Jul 12, 2011 32.02 32.02 31.48 31.81 1,376,298 -0.40(-1.23%)
Jul 11, 2011 32.82 33.33 32.03 32.21 1,013,236 -1.05(-3.15%)
Jul 08, 2011 33.25 33.68 32.94 33.26 1,267,606 -0.48(-1.41%)
Jul 07, 2011 32.38 33.75 32.33 33.73 1,740,367 +1.72(+5.37%)
Jul 06, 2011 31.60 32.01 31.42 32.01 710,409 +0.36(+1.13%)
Jul 05, 2011 31.29 31.74 31.15 31.65 814,972 +0.43(+1.37%)
Jul 01, 2011 30.88 31.30 30.72 31.23 991,439 +0.54(+1.76%)
Jun 30, 2011 30.77 31.12 30.61 30.69 990,811 -0.04(-0.13%)
Jun 29, 2011 31.10 31.29 30.70 30.73 591,152 -0.33(-1.07%)
Jun 28, 2011 30.53 31.16 30.49 31.06 500,713 +0.57(+1.87%)
Jun 27, 2011 30.25 30.79 29.95 30.49 447,488 +0.23(+0.76%)
Jun 24, 2011 30.55 30.70 29.97 30.26 859,017 -0.32(-1.06%)
Jun 23, 2011 29.73 30.72 29.49 30.58 604,991 +0.55(+1.82%)
Jun 22, 2011 30.08 30.60 29.93 30.04 658,504 -0.07(-0.24%)
Jun 21, 2011 29.99 30.43 29.73 30.11 732,127 +0.45(+1.52%)
Jun 20, 2011 29.77 30.08 29.43 29.66 906,776 +0.08(+0.27%)
Jun 17, 2011 30.50 30.67 28.92 29.58 2,414,099 -0.78(-2.56%)
Jun 16, 2011 30.57 30.77 29.82 30.35 1,336,208 -0.27(-0.88%)
Jun 15, 2011 30.78 31.23 30.47 30.62 706,375 -0.50(-1.60%)
Jun 14, 2011 30.28 31.28 30.08 31.12 1,248,079 +1.02(+3.40%)
Jun 13, 2011 30.62 30.84 30.02 30.10 601,939 -0.39(-1.27%)
Jun 10, 2011 30.92 31.15 30.25 30.49 1,025,352 -0.67(-2.14%)
Jun 09, 2011 31.19 31.36 30.78 31.15 736,767 -0.01(-0.03%)
Jun 08, 2011 31.39 31.51 30.63 31.16 2,253,608 -0.56(-1.77%)
Jun 07, 2011 31.71 31.97 31.32 31.73 714,510 +0.22(+0.70%)
Jun 06, 2011 32.08 32.15 31.46 31.50 593,086 -0.50(-1.56%)
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