Financial News

Adtran Holdings Inc (NQ: ADTN )

20.87 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 16.16 16.20 15.60 15.73 688,423 +0.09(+0.55%)
Oct 28, 2016 15.60 16.16 15.60 15.64 520,742 +0.09(+0.56%)
Oct 27, 2016 16.29 16.42 15.21 15.55 1,126,071 -0.78(-4.77%)
Oct 26, 2016 16.38 16.64 16.25 16.33 417,021 +0.00(+0.00%)
Oct 25, 2016 16.64 16.77 16.29 16.33 249,141 -0.35(-2.08%)
Oct 24, 2016 16.68 16.90 16.51 16.68 308,366 +0.13(+0.79%)
Oct 21, 2016 16.64 16.77 16.46 16.55 443,529 -0.26(-1.55%)
Oct 20, 2016 17.46 17.46 16.72 16.81 641,671 -0.48(-2.76%)
Oct 19, 2016 16.25 17.46 15.64 17.29 1,762,858 +1.17(+7.26%)
Oct 18, 2016 15.86 16.35 15.64 16.12 523,502 +0.43(+2.76%)
Oct 17, 2016 15.60 15.73 15.42 15.68 401,530 +0.03(+0.17%)
Oct 14, 2016 15.89 16.02 15.66 15.66 201,132 -0.13(-0.82%)
Oct 13, 2016 16.19 16.19 15.71 15.79 410,011 -0.49(-3.03%)
Oct 12, 2016 16.35 16.90 15.94 16.28 234,081 -0.16(-1.00%)
Oct 11, 2016 16.68 16.74 16.31 16.45 191,234 -0.25(-1.50%)
Oct 10, 2016 16.97 17.01 16.68 16.70 250,701 -0.11(-0.67%)
Oct 07, 2016 16.91 16.99 16.58 16.81 215,913 -0.11(-0.67%)
Oct 06, 2016 16.79 16.98 16.64 16.92 240,429 +0.14(+0.83%)
Oct 05, 2016 16.66 16.94 16.57 16.78 297,214 +0.19(+1.15%)
Oct 04, 2016 16.65 16.67 16.51 16.59 154,855 -0.02(-0.10%)
Oct 03, 2016 16.52 16.73 16.38 16.61 224,984 +0.03(+0.16%)
Sep 30, 2016 16.41 16.70 16.38 16.58 310,469 +0.20(+1.22%)
Sep 29, 2016 16.35 16.41 16.12 16.38 516,911 +0.00(+0.00%)
Sep 28, 2016 16.37 16.55 16.32 16.38 200,746 +0.02(+0.11%)
Sep 27, 2016 16.18 16.46 16.18 16.37 324,763 +0.14(+0.85%)
Sep 26, 2016 16.31 16.45 16.21 16.23 207,710 -0.19(-1.16%)
Sep 23, 2016 16.67 16.68 16.34 16.42 304,547 -0.32(-1.91%)
Sep 22, 2016 16.26 16.77 16.12 16.74 396,694 +0.57(+3.54%)
Sep 21, 2016 15.94 16.22 15.89 16.17 296,747 +0.29(+1.80%)
Sep 20, 2016 16.11 16.13 15.87 15.88 120,570 -0.17(-1.08%)
Sep 19, 2016 15.85 16.11 15.85 16.06 192,465 +0.32(+2.04%)
Sep 16, 2016 15.91 15.95 15.72 15.73 567,222 -0.16(-1.04%)
Sep 15, 2016 15.73 16.03 15.70 15.90 207,963 +0.17(+1.10%)
Sep 14, 2016 15.82 15.99 15.73 15.73 257,256 -0.05(-0.33%)
Sep 13, 2016 15.95 16.07 15.75 15.78 341,424 -0.26(-1.62%)
Sep 12, 2016 15.83 16.10 15.82 16.04 171,260 +0.13(+0.82%)
Sep 09, 2016 16.36 16.36 15.91 15.91 360,526 -0.52(-3.16%)
Sep 08, 2016 16.33 16.43 16.24 16.43 218,646 +0.08(+0.48%)
Sep 07, 2016 16.46 16.57 16.25 16.35 253,291 -0.14(-0.84%)
Sep 06, 2016 16.38 16.51 16.23 16.49 354,528 +0.17(+1.06%)
Sep 02, 2016 16.14 16.32 16.32 16.32 243,526 +0.27(+1.67%)
Sep 01, 2016 15.99 16.06 15.87 16.05 149,015 +0.12(+0.76%)
Aug 31, 2016 16.14 16.18 15.84 15.93 272,350 -0.25(-1.55%)
Aug 30, 2016 16.12 16.25 16.10 16.18 130,084 +0.06(+0.38%)
Aug 29, 2016 16.07 16.24 15.92 16.12 246,290 +0.10(+0.65%)
Aug 26, 2016 15.95 16.15 15.90 16.01 305,524 +0.09(+0.54%)
Aug 25, 2016 15.73 15.96 15.59 15.93 276,164 +0.16(+0.99%)
Aug 24, 2016 15.76 15.82 15.68 15.77 269,083 -0.01(-0.06%)
Aug 23, 2016 15.77 15.83 15.66 15.78 188,234 +0.04(+0.28%)
Aug 22, 2016 15.68 15.97 15.55 15.73 253,277 +0.04(+0.28%)
Aug 19, 2016 15.69 15.87 15.56 15.69 275,114 -0.01(-0.05%)
Aug 18, 2016 15.77 15.88 15.62 15.70 190,942 -0.03(-0.22%)
Aug 17, 2016 15.84 15.99 15.60 15.73 206,680 -0.06(-0.38%)
Aug 16, 2016 15.96 16.11 15.80 15.80 249,443 -0.18(-1.14%)
Aug 15, 2016 15.80 16.06 15.64 15.98 281,230 +0.20(+1.26%)
Aug 12, 2016 15.62 15.79 15.57 15.78 229,817 +0.13(+0.83%)
Aug 11, 2016 15.57 15.72 15.46 15.65 363,634 +0.15(+0.95%)
Aug 10, 2016 15.54 15.54 15.41 15.50 144,670 -0.03(-0.17%)
Aug 09, 2016 15.46 15.63 15.34 15.53 218,210 +0.10(+0.62%)
Aug 08, 2016 15.54 15.60 15.39 15.43 153,838 -0.11(-0.73%)
Aug 05, 2016 15.60 15.70 15.49 15.54 297,625 +0.05(+0.34%)
Aug 04, 2016 15.64 15.72 15.45 15.49 283,116 -0.14(-0.89%)
Aug 03, 2016 15.47 15.65 15.38 15.63 217,222 +0.20(+1.32%)
Aug 02, 2016 15.60 15.67 15.38 15.43 310,733 -0.25(-1.58%)
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