Financial News

Adtran Holdings Inc (NQ: ADTN )

20.05 -0.43 (-2.12%)
Streaming Delayed Price Updated: 10:56 AM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 14.80 15.78 14.65 14.80 553,578 -0.31(-2.07%)
Jun 27, 2002 15.18 15.50 14.60 15.11 345,649 +0.17(+1.15%)
Jun 26, 2002 14.73 15.16 14.20 14.94 510,708 +0.12(+0.79%)
Jun 25, 2002 14.94 15.62 14.79 14.83 422,916 -0.77(-4.94%)
Jun 21, 2002 14.94 15.61 14.72 15.60 701,181 +0.93(+6.32%)
Jun 20, 2002 14.92 15.62 14.66 14.67 374,785 -0.27(-1.82%)
Jun 19, 2002 15.63 15.64 14.92 14.94 284,811 -0.78(-4.96%)
Jun 18, 2002 16.28 16.50 15.71 15.72 235,652 -0.48(-2.93%)
Jun 17, 2002 15.75 16.50 15.75 16.20 125,912 +0.47(+2.97%)
Jun 14, 2002 15.21 15.97 14.63 15.73 583,740 +0.23(+1.51%)
Jun 12, 2002 15.50 15.54 15.09 15.50 363,746 -0.05(-0.30%)
Jun 11, 2002 15.85 16.28 15.50 15.54 727,108 -0.15(-0.94%)
Jun 10, 2002 15.24 16.13 15.24 15.69 527,522 +0.39(+2.55%)
Jun 07, 2002 15.66 15.66 15.26 15.30 1,171,716 -0.37(-2.39%)
Jun 06, 2002 17.14 17.14 15.66 15.68 477,337 -1.53(-8.92%)
Jun 05, 2002 17.65 17.65 16.95 17.21 141,186 -1.25(-6.75%)
May 31, 2002 18.19 18.65 18.13 18.46 201,382 +0.27(+1.50%)
May 28, 2002 18.11 18.25 17.83 18.18 182,258 +0.05(+0.30%)
May 27, 2002 17.96 18.47 17.94 18.13 82,144 +0.00(+0.00%)
May 24, 2002 17.96 18.47 17.94 18.13 79,706 -0.30(-1.61%)
May 23, 2002 18.62 18.70 17.93 18.43 131,046 -0.37(-1.99%)
May 22, 2002 19.06 19.28 18.54 18.80 85,738 -0.41(-2.11%)
May 21, 2002 19.56 19.66 19.05 19.21 90,102 -0.16(-0.85%)
May 20, 2002 19.48 20.02 19.28 19.37 166,728 -0.36(-1.82%)
May 17, 2002 19.49 19.90 19.48 19.73 116,927 +0.26(+1.32%)
May 16, 2002 19.51 19.77 19.42 19.47 224,614 -0.16(-0.83%)
May 15, 2002 19.08 20.05 18.95 19.63 313,818 +0.57(+2.98%)
May 14, 2002 18.31 19.37 18.30 19.06 160,053 +0.93(+5.16%)
May 13, 2002 17.45 18.17 17.14 18.13 118,724 +0.79(+4.58%)
May 10, 2002 17.71 17.76 16.91 17.34 151,325 -0.17(-0.98%)
May 09, 2002 18.27 18.50 17.51 17.51 113,847 -0.72(-3.97%)
May 08, 2002 17.15 18.36 17.15 18.23 431,259 +0.93(+5.41%)
May 07, 2002 17.65 17.65 17.03 17.30 155,946 -0.32(-1.81%)
May 06, 2002 18.11 18.11 17.60 17.62 296,105 -0.46(-2.54%)
May 03, 2002 18.49 18.51 17.94 18.08 136,308 -0.41(-2.19%)
May 02, 2002 18.94 19.01 18.34 18.48 255,675 -0.48(-2.51%)
May 01, 2002 19.36 19.36 18.85 18.96 281,987 -0.41(-2.13%)
Apr 30, 2002 18.71 19.49 18.59 19.37 174,814 +0.67(+3.58%)
Apr 29, 2002 18.78 19.17 18.27 18.70 128,351 -0.11(-0.58%)
Apr 26, 2002 19.08 19.40 18.75 18.81 154,534 -0.55(-2.82%)
Apr 25, 2002 18.92 19.37 18.70 19.35 154,406 +0.26(+1.35%)
Apr 24, 2002 19.02 19.51 18.93 19.10 240,529 -0.16(-0.85%)
Apr 23, 2002 19.31 19.59 19.06 19.26 105,119 -0.16(-0.80%)
Apr 22, 2002 19.98 19.98 19.00 19.42 176,482 -0.68(-3.37%)
Apr 19, 2002 20.19 20.19 19.95 20.09 105,376 +0.07(+0.35%)
Apr 18, 2002 20.26 20.41 19.63 20.02 356,045 -0.34(-1.65%)
Apr 17, 2002 20.60 21.19 20.23 20.36 193,168 -0.24(-1.17%)
Apr 16, 2002 20.38 21.26 20.18 20.60 561,920 +0.35(+1.73%)
Apr 15, 2002 18.57 20.65 18.43 20.25 965,970 +1.71(+9.20%)
Apr 12, 2002 18.55 18.58 17.76 18.54 206,516 +0.27(+1.49%)
Apr 11, 2002 17.88 18.57 17.79 18.27 286,479 +0.30(+1.69%)
Apr 10, 2002 17.76 18.21 17.50 17.97 172,760 +0.16(+0.91%)
Apr 09, 2002 17.93 18.50 17.58 17.80 138,362 -0.39(-2.14%)
Apr 08, 2002 17.73 18.20 17.50 18.19 160,182 +0.27(+1.52%)
Apr 05, 2002 18.46 18.46 17.79 17.92 96,263 -0.47(-2.54%)
Apr 04, 2002 18.47 18.78 18.24 18.39 88,818 -0.14(-0.76%)
Apr 03, 2002 18.55 18.69 18.39 18.53 63,533 -0.04(-0.21%)
Apr 02, 2002 18.70 18.75 18.32 18.57 330,118 -0.27(-1.45%)
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