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 (%)
Oct 31, 2019 8.744 8.771 7.843 7.933 614,293 -0.69(-8.04%)
Oct 30, 2019 8.636 8.726 8.537 8.627 250,878 -0.01(-0.10%)
Oct 29, 2019 8.474 8.681 8.420 8.636 220,112 +0.14(+1.70%)
Oct 28, 2019 8.492 8.672 8.474 8.492 161,178 +0.05(+0.64%)
Oct 25, 2019 8.186 8.564 8.077 8.438 290,616 +0.25(+3.08%)
Oct 24, 2019 8.429 8.483 8.141 8.186 228,286 -0.23(-2.68%)
Oct 23, 2019 8.429 8.474 8.334 8.411 268,283 -0.01(-0.11%)
Oct 22, 2019 8.474 8.564 8.375 8.420 291,584 -0.05(-0.64%)
Oct 21, 2019 8.726 8.861 8.447 8.474 306,577 -0.20(-2.28%)
Oct 18, 2019 8.807 8.870 8.636 8.672 254,969 -0.16(-1.83%)
Oct 17, 2019 8.681 8.951 8.681 8.834 243,783 +0.18(+2.13%)
Oct 16, 2019 8.357 8.762 8.357 8.649 280,712 +0.31(+3.73%)
Oct 15, 2019 8.204 8.366 8.177 8.339 383,442 +0.17(+2.04%)
Oct 14, 2019 8.123 8.312 8.068 8.172 397,616 +0.03(+0.39%)
Oct 11, 2019 7.933 8.357 7.933 8.141 513,715 +0.21(+2.61%)
Oct 10, 2019 7.771 8.312 7.285 7.933 1,872,867 -1.89(-19.25%)
Oct 09, 2019 10.01 10.04 9.707 9.824 309,566 -0.13(-1.27%)
Oct 08, 2019 10.13 10.21 9.905 9.951 419,460 -0.23(-2.21%)
Oct 07, 2019 10.27 10.44 10.15 10.18 447,501 -0.17(-1.65%)
Oct 04, 2019 10.17 10.37 10.09 10.35 201,554 +0.18(+1.77%)
Oct 03, 2019 10.10 10.23 9.915 10.17 237,265 -0.01(-0.09%)
Oct 02, 2019 9.924 10.36 9.770 10.18 365,077 +0.21(+2.08%)
Oct 01, 2019 10.27 10.38 9.915 9.969 207,051 -0.25(-2.42%)
Sep 30, 2019 10.24 10.28 10.12 10.22 321,857 +0.04(+0.40%)
Sep 27, 2019 10.14 10.33 10.09 10.18 193,892 +0.02(+0.18%)
Sep 26, 2019 10.45 10.45 10.09 10.16 156,228 -0.38(-3.59%)
Sep 25, 2019 10.27 10.56 10.18 10.54 328,664 +0.26(+2.54%)
Sep 24, 2019 10.36 10.54 10.23 10.27 359,686 -0.13(-1.21%)
Sep 23, 2019 10.30 10.45 10.09 10.40 159,388 +0.07(+0.70%)
Sep 20, 2019 10.31 10.50 10.26 10.33 477,290 +0.04(+0.44%)
Sep 19, 2019 10.30 10.46 10.25 10.28 159,744 +0.01(+0.09%)
Sep 18, 2019 10.39 10.46 10.21 10.27 209,281 -0.15(-1.47%)
Sep 17, 2019 10.38 10.46 10.25 10.43 216,738 +0.01(+0.09%)
Sep 16, 2019 10.16 10.50 10.04 10.42 220,841 +0.21(+2.03%)
Sep 13, 2019 10.18 10.37 10.05 10.21 302,609 +0.11(+1.07%)
Sep 12, 2019 10.37 10.40 10.02 10.10 295,250 -0.29(-2.77%)
Sep 11, 2019 10.11 10.41 10.05 10.39 482,863 +0.32(+3.13%)
Sep 10, 2019 9.689 10.18 9.682 10.08 453,308 +0.38(+3.90%)
Sep 09, 2019 9.653 9.797 9.586 9.698 277,010 +0.08(+0.84%)
Sep 06, 2019 9.581 9.680 9.518 9.617 153,248 +0.05(+0.47%)
Sep 05, 2019 9.221 9.608 9.221 9.572 429,659 +0.48(+5.25%)
Sep 04, 2019 9.158 9.284 9.032 9.095 372,666 -0.03(-0.30%)
Sep 03, 2019 9.221 9.302 9.014 9.122 260,716 -0.13(-1.36%)
Aug 30, 2019 9.482 9.500 9.217 9.248 356,024 -0.21(-2.19%)
Aug 29, 2019 9.284 9.509 9.257 9.455 188,041 +0.28(+3.04%)
Aug 28, 2019 9.041 9.275 8.933 9.176 194,226 +0.07(+0.79%)
Aug 27, 2019 9.311 9.365 9.032 9.104 252,321 -0.15(-1.65%)
Aug 26, 2019 9.329 9.380 9.068 9.257 557,992 +0.03(+0.29%)
Aug 23, 2019 9.599 9.599 9.158 9.230 398,556 -0.42(-4.38%)
Aug 22, 2019 9.806 9.969 9.653 9.653 161,567 -0.13(-1.29%)
Aug 21, 2019 9.797 9.851 9.644 9.779 244,146 +0.06(+0.65%)
Aug 20, 2019 9.951 9.988 9.586 9.716 229,077 -0.24(-2.44%)
Aug 19, 2019 9.797 10.00 9.797 9.960 209,460 +0.28(+2.88%)
Aug 16, 2019 9.635 9.779 9.608 9.680 182,565 +0.14(+1.51%)
Aug 15, 2019 9.806 9.842 9.500 9.536 308,753 -0.26(-2.67%)
Aug 14, 2019 9.915 9.951 9.788 9.797 260,602 -0.28(-2.77%)
Aug 13, 2019 9.878 10.23 9.869 10.08 198,491 +0.09(+0.90%)
Aug 12, 2019 9.869 10.01 9.779 9.987 268,176 +0.05(+0.54%)
Aug 09, 2019 10.09 10.11 9.842 9.933 154,914 -0.16(-1.61%)
Aug 08, 2019 10.07 10.18 9.987 10.09 370,131 +0.12(+1.17%)
Aug 07, 2019 9.860 10.00 9.464 9.978 206,060 +0.01(+0.09%)
Aug 06, 2019 9.734 9.987 9.626 9.969 297,633 +0.25(+2.59%)
Aug 05, 2019 9.527 9.779 9.455 9.716 319,358 +0.01(+0.09%)
Aug 02, 2019 9.743 9.743 9.509 9.707 234,980 -0.15(-1.55%)
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