Financial News

Adtran Holdings Inc (NQ: ADTN )

19.48 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 27.53 27.92 27.26 27.79 2,010,186 +0.42(+1.52%)
Sep 29, 2010 26.75 28.18 26.70 27.37 2,000,605 +0.73(+2.75%)
Sep 28, 2010 26.69 26.82 26.01 26.64 1,419,934 +0.01(+0.03%)
Sep 27, 2010 26.76 26.77 26.45 26.63 1,081,533 -0.12(-0.44%)
Sep 24, 2010 26.72 26.95 26.38 26.75 1,217,964 +0.39(+1.49%)
Sep 23, 2010 26.36 26.90 26.13 26.35 1,296,447 -0.24(-0.89%)
Sep 22, 2010 27.12 27.35 26.50 26.59 1,199,954 -0.65(-2.37%)
Sep 21, 2010 27.25 27.36 26.94 27.23 1,078,451 -0.04(-0.14%)
Sep 20, 2010 27.04 27.39 26.68 27.27 1,350,067 +0.43(+1.58%)
Sep 17, 2010 26.73 26.94 26.18 26.85 2,466,354 +0.40(+1.52%)
Sep 15, 2010 26.44 26.57 26.20 26.45 1,276,947 -0.01(-0.03%)
Sep 14, 2010 26.66 26.68 26.25 26.46 917,685 -0.20(-0.74%)
Sep 13, 2010 26.68 27.19 26.50 26.65 1,624,508 +0.15(+0.56%)
Sep 10, 2010 26.53 26.86 26.42 26.50 1,604,873 +0.06(+0.21%)
Sep 09, 2010 26.08 26.48 25.90 26.45 1,518,424 +0.59(+2.28%)
Sep 08, 2010 25.32 26.35 25.32 25.86 1,291,251 +0.54(+2.11%)
Sep 07, 2010 25.60 25.61 25.26 25.32 675,154 -0.26(-1.02%)
Sep 03, 2010 25.66 25.98 25.52 25.58 608,788 +0.16(+0.62%)
Sep 02, 2010 25.42 25.58 25.20 25.42 824,341 +0.16(+0.62%)
Sep 01, 2010 25.09 25.61 24.90 25.27 1,005,786 +0.53(+2.13%)
Aug 31, 2010 24.41 24.79 24.01 24.74 1,111,249 +0.27(+1.09%)
Aug 30, 2010 24.79 25.26 24.37 24.47 1,495,888 -0.43(-1.74%)
Aug 27, 2010 23.85 24.99 23.68 24.90 1,636,801 +1.31(+5.54%)
Aug 26, 2010 23.82 24.01 23.52 23.60 592,187 -0.15(-0.65%)
Aug 25, 2010 23.64 23.87 23.31 23.75 916,326 -0.02(-0.08%)
Aug 24, 2010 23.63 24.25 23.22 23.77 975,453 -0.12(-0.49%)
Aug 23, 2010 24.26 24.61 23.89 23.89 617,126 -0.27(-1.11%)
Aug 20, 2010 23.95 24.24 23.64 24.16 654,703 +0.07(+0.29%)
Aug 19, 2010 24.37 24.61 23.89 24.09 940,664 -0.32(-1.32%)
Aug 18, 2010 24.03 24.72 23.84 24.41 958,948 +0.40(+1.67%)
Aug 17, 2010 23.80 24.42 23.77 24.01 825,223 +0.32(+1.36%)
Aug 16, 2010 23.23 23.79 22.81 23.68 836,384 +0.37(+1.59%)
Aug 13, 2010 23.24 23.67 23.05 23.31 979,593 -0.05(-0.20%)
Aug 12, 2010 23.31 23.49 22.44 23.36 1,714,780 -0.42(-1.75%)
Aug 11, 2010 24.50 24.70 23.65 23.78 1,447,743 -1.19(-4.76%)
Aug 10, 2010 24.79 25.11 24.63 24.97 897,016 -0.09(-0.38%)
Aug 09, 2010 24.76 25.28 24.66 25.06 674,487 +0.30(+1.21%)
Aug 06, 2010 24.64 24.98 24.30 24.76 1,164,851 -0.11(-0.44%)
Aug 05, 2010 25.07 25.88 24.74 24.87 801,821 -0.42(-1.65%)
Aug 04, 2010 24.94 25.35 24.90 25.29 901,152 +0.38(+1.52%)
Aug 03, 2010 24.92 25.20 24.68 24.91 811,881 -0.13(-0.53%)
Aug 02, 2010 25.38 25.57 24.99 25.05 888,652 +0.19(+0.76%)
Jul 30, 2010 24.65 25.13 24.53 24.86 463,526 -0.13(-0.50%)
Jul 29, 2010 25.19 25.27 24.60 24.98 674,127 -0.03(-0.13%)
Jul 28, 2010 25.07 25.36 24.72 25.01 709,124 -0.17(-0.66%)
Jul 27, 2010 25.98 25.98 24.94 25.18 1,164,362 -0.66(-2.56%)
Jul 26, 2010 25.32 25.89 25.24 25.84 973,807 +0.49(+1.95%)
Jul 23, 2010 25.06 25.65 24.82 25.35 1,216,870 +0.16(+0.65%)
Jul 22, 2010 24.70 25.26 24.36 25.18 2,072,404 +0.97(+4.02%)
Jul 21, 2010 24.92 24.92 24.11 24.21 1,392,288 -0.57(-2.31%)
Jul 20, 2010 24.48 24.82 24.11 24.78 1,641,803 +0.11(+0.45%)
Jul 19, 2010 24.37 24.95 24.13 24.67 2,471,179 +0.49(+2.05%)
Jul 16, 2010 24.59 24.86 23.93 24.18 1,971,260 -0.57(-2.32%)
Jul 15, 2010 24.66 24.83 24.10 24.75 2,206,696 +0.23(+0.93%)
Jul 14, 2010 23.83 24.63 23.20 24.52 7,177,440 +1.87(+8.25%)
Jul 13, 2010 22.60 22.72 22.33 22.65 1,610,813 +0.44(+1.98%)
Jul 12, 2010 22.36 22.54 21.85 22.21 1,029,715 -0.20(-0.88%)
Jul 09, 2010 22.19 22.74 22.18 22.41 1,104,399 +0.27(+1.24%)
Jul 08, 2010 22.25 22.32 21.97 22.14 1,029,656 +0.07(+0.32%)
Jul 07, 2010 21.32 22.08 21.32 22.07 1,379,638 +0.84(+3.96%)
Jul 06, 2010 21.62 21.93 21.08 21.23 1,226,692 -0.16(-0.73%)
Jul 02, 2010 21.77 21.82 21.28 21.38 1,079,434 -0.26(-1.20%)
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