Financial News

Adtran Holdings Inc (NQ: ADTN )

20.22 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 23.84 23.94 22.84 23.24 648,898 -0.42(-1.78%)
Aug 30, 2022 23.94 24.06 23.26 23.66 538,736 -0.21(-0.88%)
Aug 29, 2022 23.95 24.13 23.52 23.87 412,757 -0.47(-1.93%)
Aug 26, 2022 24.50 24.85 24.18 24.34 564,317 -0.13(-0.53%)
Aug 25, 2022 24.40 24.94 24.27 24.47 374,678 +0.09(+0.37%)
Aug 24, 2022 24.56 24.56 24.30 24.38 285,589 -0.10(-0.41%)
Aug 23, 2022 24.57 24.96 24.46 24.48 335,287 +0.03(+0.12%)
Aug 22, 2022 24.62 24.70 24.25 24.45 435,368 -0.64(-2.55%)
Aug 19, 2022 24.72 25.47 23.81 25.09 595,732 +0.23(+0.93%)
Aug 18, 2022 24.10 24.99 24.10 24.86 505,246 +0.71(+2.94%)
Aug 17, 2022 24.70 24.70 24.11 24.15 492,633 -0.68(-2.74%)
Aug 16, 2022 24.62 25.08 24.41 24.83 500,856 -0.16(-0.64%)
Aug 15, 2022 24.14 25.05 24.02 24.99 548,689 +0.50(+2.04%)
Aug 12, 2022 24.20 24.52 23.86 24.49 607,639 +0.31(+1.28%)
Aug 11, 2022 24.17 24.50 24.06 24.18 444,555 -0.07(-0.29%)
Aug 10, 2022 23.73 24.42 23.60 24.25 794,539 +0.65(+2.75%)
Aug 09, 2022 23.80 24.10 23.26 23.60 666,845 -0.26(-1.09%)
Aug 08, 2022 23.90 24.02 23.57 23.86 911,876 +0.02(+0.08%)
Aug 05, 2022 22.84 24.10 22.84 23.84 622,123 +0.74(+3.20%)
Aug 04, 2022 24.56 25.29 22.27 23.10 2,240,249 -1.60(-6.48%)
Aug 03, 2022 24.35 24.89 24.01 24.70 718,078 +0.31(+1.27%)
Aug 02, 2022 24.28 24.84 24.10 24.39 676,559 -0.22(-0.89%)
Aug 01, 2022 23.93 24.90 22.29 24.61 941,434 +0.52(+2.16%)
Jul 29, 2022 23.96 24.42 23.59 24.09 1,570,006 -0.02(-0.08%)
Jul 28, 2022 23.87 24.36 23.16 24.11 1,119,255 +0.26(+1.09%)
Jul 27, 2022 23.70 24.00 23.32 23.85 1,025,257 +0.15(+0.63%)
Jul 26, 2022 23.40 24.31 23.23 23.70 1,118,422 -0.27(-1.13%)
Jul 25, 2022 24.00 24.32 23.51 23.97 1,844,443 -0.03(-0.13%)
Jul 22, 2022 23.93 24.00 23.48 24.00 658,311 +0.09(+0.38%)
Jul 21, 2022 23.18 23.98 22.79 23.91 900,507 +0.64(+2.75%)
Jul 20, 2022 22.13 23.49 21.98 23.27 1,555,092 +0.92(+4.12%)
Jul 19, 2022 21.54 22.49 21.54 22.35 1,032,502 +0.95(+4.44%)
Jul 18, 2022 20.20 21.56 20.20 21.40 870,074 +1.20(+5.94%)
Jul 15, 2022 19.19 20.30 18.79 20.20 809,408 +0.98(+5.10%)
Jul 14, 2022 19.99 19.99 19.05 19.22 690,665 -0.36(-1.84%)
Jul 13, 2022 19.48 20.16 19.34 19.58 1,174,751 -0.27(-1.36%)
Jul 12, 2022 20.09 20.55 19.41 19.85 10,790,415 -0.23(-1.15%)
Jul 11, 2022 20.47 20.90 20.05 20.08 2,932,586 -0.48(-2.33%)
Jul 08, 2022 19.99 20.98 19.94 20.56 2,427,853 +0.40(+1.98%)
Jul 07, 2022 19.02 20.54 18.79 20.16 1,149,923 +1.35(+7.18%)
Jul 06, 2022 17.94 18.96 17.61 18.81 917,635 +0.78(+4.33%)
Jul 05, 2022 17.88 18.18 17.37 18.03 373,071 -0.15(-0.83%)
Jul 01, 2022 17.50 18.26 17.42 18.18 339,925 +0.65(+3.71%)
Jun 30, 2022 17.73 17.98 17.49 17.53 926,580 -0.47(-2.61%)
Jun 29, 2022 18.44 18.53 17.91 18.00 362,223 -0.37(-2.01%)
Jun 28, 2022 18.68 18.97 18.34 18.37 147,830 -0.23(-1.24%)
Jun 27, 2022 18.64 18.73 18.41 18.60 186,551 +0.13(+0.70%)
Jun 24, 2022 18.17 18.71 18.05 18.47 1,343,508 +0.48(+2.67%)
Jun 23, 2022 18.06 18.12 17.87 17.99 317,551 -0.07(-0.39%)
Jun 22, 2022 18.31 18.47 17.54 18.06 254,302 -0.44(-2.38%)
Jun 21, 2022 18.04 18.60 17.88 18.50 235,875 +0.77(+4.34%)
Jun 17, 2022 17.64 18.23 17.48 17.73 708,193 +0.30(+1.72%)
Jun 16, 2022 18.03 18.05 17.00 17.43 418,632 -0.96(-5.22%)
Jun 15, 2022 18.15 18.64 18.05 18.39 284,029 +0.34(+1.88%)
Jun 14, 2022 18.05 18.25 17.76 18.05 197,844 +0.07(+0.39%)
Jun 13, 2022 17.96 18.22 17.80 17.98 345,827 -0.38(-2.07%)
Jun 10, 2022 18.65 18.75 18.23 18.36 213,562 -0.60(-3.16%)
Jun 09, 2022 19.14 19.33 18.94 18.96 197,231 -0.30(-1.56%)
Jun 08, 2022 19.30 19.44 19.07 19.26 230,186 -0.07(-0.36%)
Jun 07, 2022 19.08 19.36 19.02 19.33 185,229 +0.07(+0.36%)
Jun 06, 2022 19.37 19.54 18.98 19.26 236,085 -0.04(-0.21%)
Jun 03, 2022 19.83 19.85 19.07 19.30 504,462 -0.39(-1.98%)
Jun 02, 2022 18.97 19.79 18.94 19.69 349,056 +0.74(+3.91%)
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