Financial News

Adtran Holdings Inc (NQ: ADTN )

20.49 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 9.925 9.935 9.529 9.699 308,139 -0.37(-3.66%)
Apr 29, 2020 9.736 10.20 9.623 10.07 446,910 +0.58(+6.06%)
Apr 28, 2020 9.652 9.689 9.274 9.491 285,381 +0.07(+0.70%)
Apr 27, 2020 9.048 9.661 9.048 9.425 295,582 +0.40(+4.39%)
Apr 24, 2020 8.784 9.076 8.774 9.029 288,089 +0.27(+3.12%)
Apr 23, 2020 8.368 9.019 8.368 8.755 268,712 +0.42(+4.98%)
Apr 22, 2020 8.368 8.765 8.170 8.340 360,195 +0.16(+1.96%)
Apr 21, 2020 8.887 9.028 8.151 8.180 274,227 -0.96(-10.53%)
Apr 20, 2020 8.784 9.228 8.369 9.142 656,514 +0.19(+2.11%)
Apr 17, 2020 9.019 9.538 8.746 8.953 776,188 +1.13(+14.48%)
Apr 16, 2020 7.755 7.953 7.557 7.821 313,403 +0.04(+0.48%)
Apr 15, 2020 7.868 7.953 7.670 7.784 267,897 -0.36(-4.40%)
Apr 14, 2020 8.595 8.651 8.019 8.142 445,002 -0.30(-3.58%)
Apr 13, 2020 8.708 8.807 8.274 8.444 293,565 -0.27(-3.14%)
Apr 09, 2020 8.850 8.944 8.067 8.718 449,517 +0.03(+0.33%)
Apr 08, 2020 8.321 8.746 8.227 8.689 463,432 +0.42(+5.14%)
Apr 07, 2020 8.397 8.802 8.029 8.265 523,682 +0.03(+0.34%)
Apr 06, 2020 8.161 8.312 7.689 8.236 373,128 +0.44(+5.69%)
Apr 03, 2020 7.463 7.878 7.406 7.793 539,823 +0.29(+3.90%)
Apr 02, 2020 7.246 7.647 7.066 7.500 338,080 +0.25(+3.52%)
Apr 01, 2020 7.133 7.406 7.123 7.246 680,368 +0.00(+0.00%)
Mar 31, 2020 7.576 7.802 6.717 7.246 592,535 -0.33(-4.36%)
Mar 30, 2020 7.727 7.784 7.170 7.576 435,268 -0.02(-0.25%)
Mar 27, 2020 7.265 7.680 6.736 7.595 623,982 +0.25(+3.47%)
Mar 26, 2020 6.246 7.425 5.953 7.340 511,833 +1.49(+25.48%)
Mar 25, 2020 5.991 6.557 5.802 5.849 511,249 -0.14(-2.36%)
Mar 24, 2020 5.491 6.019 5.425 5.991 337,413 +0.74(+14.00%)
Mar 23, 2020 5.463 5.472 5.063 5.255 324,634 -0.22(-3.97%)
Mar 20, 2020 5.906 6.157 5.264 5.472 577,981 -0.38(-6.45%)
Mar 19, 2020 4.906 6.170 4.906 5.849 736,624 +0.99(+20.39%)
Mar 18, 2020 4.698 4.915 4.529 4.859 449,081 +0.03(+0.59%)
Mar 17, 2020 5.698 5.774 4.812 4.830 1,222,094 -0.74(-13.22%)
Mar 16, 2020 5.453 5.887 5.425 5.566 472,098 -0.46(-7.67%)
Mar 13, 2020 6.274 6.293 5.651 6.029 375,534 +0.10(+1.67%)
Mar 12, 2020 5.925 6.312 5.746 5.930 390,993 -0.52(-8.11%)
Mar 11, 2020 6.717 6.774 6.293 6.453 477,687 -0.47(-6.81%)
Mar 10, 2020 6.944 7.010 6.566 6.925 448,945 +0.25(+3.82%)
Mar 09, 2020 6.934 6.972 6.510 6.670 222,742 -0.75(-10.17%)
Mar 06, 2020 7.406 7.765 7.274 7.425 276,748 -0.19(-2.48%)
Mar 05, 2020 7.680 7.736 7.472 7.614 723,108 -0.26(-3.35%)
Mar 04, 2020 7.727 7.878 7.529 7.878 192,986 +0.25(+3.34%)
Mar 03, 2020 7.651 7.850 7.406 7.623 344,934 -0.06(-0.74%)
Mar 02, 2020 7.623 7.699 7.453 7.680 346,007 +0.09(+1.18%)
Feb 28, 2020 7.323 7.699 7.217 7.590 618,258 +0.01(+0.19%)
Feb 27, 2020 7.840 7.963 7.576 7.576 325,475 -0.44(-5.53%)
Feb 26, 2020 8.189 8.246 7.944 8.019 227,583 -0.12(-1.51%)
Feb 25, 2020 8.557 8.618 8.048 8.142 831,265 -0.43(-5.06%)
Feb 24, 2020 8.491 8.708 8.397 8.576 241,419 -0.25(-2.88%)
Feb 21, 2020 8.623 8.868 8.510 8.831 373,838 +0.18(+2.07%)
Feb 20, 2020 8.548 8.831 8.510 8.651 324,703 +0.53(+6.50%)
Feb 19, 2020 8.076 8.236 8.029 8.123 243,268 +0.09(+1.18%)
Feb 18, 2020 8.346 8.449 7.917 8.029 295,880 -0.39(-4.66%)
Feb 14, 2020 8.421 8.496 8.197 8.421 194,947 -0.03(-0.39%)
Feb 13, 2020 8.421 8.542 8.328 8.454 235,303 -0.06(-0.71%)
Feb 12, 2020 8.412 8.766 8.290 8.514 388,977 +0.21(+2.59%)
Feb 11, 2020 8.085 8.393 8.057 8.300 404,040 +0.26(+3.25%)
Feb 10, 2020 8.010 8.146 7.842 8.038 325,901 -0.02(-0.23%)
Feb 07, 2020 8.906 8.967 7.889 8.057 633,045 -0.91(-10.20%)
Feb 06, 2020 9.616 10.13 8.897 8.972 445,478 -0.30(-3.22%)
Feb 05, 2020 9.009 9.280 8.962 9.270 262,352 +0.33(+3.65%)
Feb 04, 2020 8.794 9.046 8.794 8.944 167,686 +0.27(+3.12%)
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