Financial News

Adtran Holdings Inc (NQ: ADTN )

5.520 -0.080 (-1.43%)
Streaming Delayed Price Updated: 3:48 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 8.892 9.262 8.833 9.203 367,911 +0.32(+3.58%)
Apr 29, 2002 8.925 9.111 8.681 8.885 270,126 -0.05(-0.58%)
Apr 26, 2002 9.066 9.218 8.907 8.937 325,231 -0.26(-2.82%)
Apr 25, 2002 8.992 9.203 8.885 9.196 324,961 +0.12(+1.35%)
Apr 24, 2002 9.037 9.270 8.992 9.074 506,216 -0.08(-0.85%)
Apr 23, 2002 9.177 9.310 9.055 9.151 221,233 -0.07(-0.80%)
Apr 22, 2002 9.496 9.496 9.029 9.225 371,423 -0.32(-3.37%)
Apr 19, 2002 9.596 9.596 9.477 9.547 221,773 +0.03(+0.35%)
Apr 18, 2002 9.625 9.699 9.325 9.514 749,329 -0.16(-1.65%)
Apr 17, 2002 9.790 10.07 9.614 9.673 406,539 -0.11(-1.17%)
Apr 16, 2002 9.684 10.10 9.588 9.788 1,182,612 +0.17(+1.73%)
Apr 15, 2002 8.826 9.810 8.755 9.621 2,032,969 +0.81(+9.20%)
Apr 12, 2002 8.814 8.829 8.441 8.811 434,632 +0.13(+1.49%)
Apr 11, 2002 8.496 8.826 8.455 8.681 602,921 +0.14(+1.69%)
Apr 10, 2002 8.441 8.652 8.315 8.537 363,589 +0.08(+0.91%)
Apr 09, 2002 8.518 8.792 8.352 8.459 291,195 -0.18(-2.14%)
Apr 08, 2002 8.426 8.648 8.315 8.644 337,117 +0.13(+1.52%)
Apr 05, 2002 8.770 8.770 8.452 8.515 202,594 -0.22(-2.54%)
Apr 04, 2002 8.777 8.922 8.667 8.737 186,927 -0.07(-0.76%)
Apr 03, 2002 8.814 8.881 8.737 8.803 133,712 -0.02(-0.21%)
Apr 02, 2002 8.885 8.911 8.703 8.822 694,764 -0.13(-1.45%)
Apr 01, 2002 8.896 8.966 8.740 8.951 335,766 +0.01(+0.17%)
Mar 29, 2002 8.811 8.940 8.774 8.937 347,652 +0.00(+0.00%)
Mar 28, 2002 8.811 8.940 8.774 8.937 346,841 +0.04(+0.42%)
Mar 27, 2002 8.703 8.914 8.663 8.900 619,669 +0.16(+1.78%)
Mar 26, 2002 9.144 9.144 8.707 8.744 670,723 -0.30(-3.28%)
Mar 25, 2002 9.325 9.403 9.029 9.040 540,252 -0.16(-1.77%)
Mar 22, 2002 9.288 9.510 9.199 9.203 455,702 -0.09(-0.96%)
Mar 21, 2002 9.218 9.318 9.074 9.292 542,953 +0.06(+0.68%)
Mar 20, 2002 9.037 9.347 8.922 9.229 905,462 -0.49(-5.03%)
Mar 19, 2002 10.29 10.29 9.699 9.718 379,527 -0.57(-5.58%)
Mar 18, 2002 10.18 10.29 9.921 10.29 300,110 +0.15(+1.46%)
Mar 15, 2002 9.888 10.20 9.814 10.14 374,664 +0.03(+0.29%)
Mar 14, 2002 9.973 10.19 9.873 10.11 338,738 +0.12(+1.19%)
Mar 13, 2002 9.918 10.09 9.736 9.995 269,315 -0.01(-0.15%)
Mar 12, 2002 10.22 10.27 9.929 10.01 370,342 -0.40(-3.84%)
Mar 11, 2002 10.46 10.46 10.24 10.41 267,965 -0.06(-0.60%)
Mar 08, 2002 10.18 10.52 10.18 10.47 278,229 +0.40(+3.93%)
Mar 07, 2002 10.44 10.55 9.999 10.08 404,648 -0.35(-3.37%)
Mar 06, 2002 10.05 10.43 9.736 10.43 651,274 +0.41(+4.10%)
Mar 05, 2002 9.440 10.11 9.310 10.02 519,992 +0.35(+3.64%)
Mar 04, 2002 9.388 9.732 8.863 9.666 433,282 +0.26(+2.80%)
Mar 01, 2002 9.070 9.403 8.900 9.403 330,634 +0.48(+5.39%)
Feb 28, 2002 9.162 9.162 8.663 8.922 843,063 -0.04(-0.50%)
Feb 27, 2002 9.355 9.510 8.933 8.966 919,239 -0.34(-3.62%)
Feb 26, 2002 8.988 9.351 8.985 9.303 535,930 +0.13(+1.41%)
Feb 25, 2002 9.181 9.321 9.070 9.173 488,388 +0.03(+0.32%)
Feb 22, 2002 9.037 9.329 8.911 9.144 410,051 +0.11(+1.19%)
Feb 21, 2002 9.166 9.262 9.011 9.037 429,770 -0.13(-1.41%)
Feb 20, 2002 9.037 9.377 8.981 9.166 460,835 +0.11(+1.27%)
Feb 19, 2002 9.262 9.303 9.037 9.051 658,567 -0.23(-2.43%)
Feb 18, 2002 9.566 9.566 9.266 9.277 553,758 +0.00(+0.00%)
Feb 15, 2002 9.566 9.566 9.266 9.277 552,678 -0.34(-3.50%)
Feb 14, 2002 9.594 9.662 9.518 9.614 409,511 +0.02(+0.23%)
Feb 13, 2002 9.477 9.695 9.403 9.592 133,712 +0.10(+1.05%)
Feb 12, 2002 9.529 9.570 9.229 9.492 413,563 -0.09(-0.97%)
Feb 11, 2002 9.459 9.588 9.340 9.584 561,862 +0.04(+0.47%)
Feb 08, 2002 9.159 9.566 9.159 9.540 411,672 +0.37(+4.00%)
Feb 07, 2002 9.470 9.544 9.162 9.173 271,746 -0.23(-2.48%)
Feb 06, 2002 9.625 9.673 9.355 9.407 391,682 -0.22(-2.27%)
Feb 05, 2002 9.440 9.721 9.255 9.625 351,434 +0.09(+0.97%)
Feb 04, 2002 9.810 9.925 9.499 9.533 437,874 -0.38(-3.85%)
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