Financial News

Adtran Holdings Inc (NQ: ADTN )

20.67 +0.06 (+0.29%)
Streaming Delayed Price Updated: 9:39 AM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 24.71 24.71 23.83 23.88 1,069,999 -0.87(-3.52%)
Sep 29, 2003 23.47 24.77 23.47 24.76 1,157,838 +1.39(+5.97%)
Sep 26, 2003 23.96 24.15 23.28 23.36 1,661,356 -0.63(-2.61%)
Sep 25, 2003 24.43 24.97 23.86 23.99 1,156,404 -0.47(-1.91%)
Sep 24, 2003 25.78 26.07 24.48 24.46 1,478,201 -1.32(-5.14%)
Sep 23, 2003 25.85 25.97 25.55 25.78 831,048 -0.22(-0.85%)
Sep 22, 2003 26.07 26.17 25.84 26.00 556,535 -0.48(-1.82%)
Sep 19, 2003 26.10 26.49 25.99 26.49 609,498 +0.31(+1.19%)
Sep 18, 2003 25.80 26.27 25.60 26.17 724,761 +0.36(+1.39%)
Sep 17, 2003 26.24 26.28 25.54 25.82 676,387 -0.42(-1.62%)
Sep 16, 2003 25.46 26.39 25.45 26.24 693,702 +0.77(+3.01%)
Sep 15, 2003 25.71 26.10 25.36 25.47 479,262 -0.16(-0.62%)
Sep 12, 2003 25.17 25.82 24.97 25.63 1,121,531 +0.38(+1.51%)
Sep 11, 2003 24.95 25.55 24.39 25.25 1,220,233 +0.38(+1.54%)
Sep 10, 2003 26.18 26.27 24.86 24.87 1,922,570 -1.56(-5.90%)
Sep 09, 2003 26.72 27.15 26.37 26.43 1,036,948 -0.52(-1.94%)
Sep 08, 2003 26.43 27.14 26.26 26.95 1,400,310 +0.52(+1.96%)
Sep 05, 2003 26.68 27.23 26.08 26.43 1,629,930 -0.55(-2.02%)
Sep 04, 2003 25.77 27.54 25.75 26.98 4,973,860 +1.24(+4.81%)
Sep 03, 2003 23.83 26.56 23.83 25.74 6,285,993 +3.14(+13.91%)
Sep 02, 2003 21.39 22.64 21.38 22.59 1,728,888 +1.23(+5.76%)
Aug 29, 2003 21.17 21.58 21.07 21.36 1,507,483 +0.21(+1.01%)
Aug 28, 2003 20.28 21.24 20.28 21.15 1,123,071 +0.79(+3.88%)
Aug 27, 2003 20.30 20.61 20.13 20.36 503,136 +0.03(+0.13%)
Aug 26, 2003 20.08 20.44 19.98 20.33 551,652 -0.10(-0.48%)
Aug 25, 2003 20.65 20.65 20.05 20.43 635,594 -0.22(-1.06%)
Aug 22, 2003 21.43 21.88 20.41 20.65 1,203,162 -0.48(-2.25%)
Aug 21, 2003 20.46 21.13 20.38 21.12 781,657 +0.75(+3.69%)
Aug 20, 2003 20.61 20.67 20.22 20.37 601,453 -0.24(-1.17%)
Aug 19, 2003 19.89 20.78 19.86 20.61 1,232,555 +0.75(+3.79%)
Aug 18, 2003 18.62 19.99 18.62 19.86 966,868 +1.32(+7.12%)
Aug 15, 2003 18.81 18.99 18.46 18.54 108,456 -0.23(-1.24%)
Aug 14, 2003 18.40 18.97 18.16 18.77 707,342 +0.67(+3.72%)
Aug 13, 2003 18.25 18.37 18.00 18.10 407,129 -0.12(-0.64%)
Aug 12, 2003 18.06 18.58 18.00 18.22 630,203 +0.19(+1.08%)
Aug 11, 2003 17.62 18.12 17.62 18.02 894,863 +0.37(+2.12%)
Aug 08, 2003 17.70 17.72 17.42 17.65 884,082 -0.02(-0.11%)
Aug 07, 2003 17.97 18.10 17.47 17.67 652,793 -0.31(-1.71%)
Aug 06, 2003 18.11 18.23 17.74 17.97 989,073 -0.22(-1.22%)
Aug 05, 2003 18.67 18.77 18.14 18.20 1,101,508 -0.44(-2.34%)
Aug 04, 2003 18.43 18.84 18.21 18.63 938,502 +0.19(+1.01%)
Aug 01, 2003 18.97 19.14 18.41 18.45 726,081 -0.58(-3.05%)
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%)
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