Financial News

ADTRAN Holdings, Inc. - Common Stock (NQ:ADTN)

9.225 +0.255 (+2.84%)
Streaming Delayed Price Updated: 3:14 PM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 8.960 9.170 8.860 8.970 2,363,580 +0.08(+0.90%)
Jun 27, 2025 8.770 9.015 8.590 8.890 3,630,255 +0.13(+1.48%)
Jun 26, 2025 8.890 9.040 8.690 8.760 1,542,382 -0.17(-1.90%)
Jun 25, 2025 8.720 9.105 8.620 8.930 1,140,205 +0.25(+2.88%)
Jun 24, 2025 8.450 8.710 8.370 8.680 1,031,071 +0.22(+2.60%)
Jun 23, 2025 7.830 8.480 7.770 8.460 1,212,549 +0.57(+7.22%)
Jun 20, 2025 8.070 8.070 7.850 7.890 976,919 -0.05(-0.63%)
Jun 18, 2025 7.800 7.980 7.750 7.940 731,305 +0.14(+1.79%)
Jun 17, 2025 7.670 7.860 7.620 7.800 1,132,489 +0.07(+0.91%)
Jun 16, 2025 7.590 7.870 7.570 7.730 938,193 +0.23(+3.07%)
Jun 13, 2025 7.660 7.690 7.420 7.500 949,899 -0.32(-4.09%)
Jun 12, 2025 7.830 7.880 7.680 7.820 1,052,800 -0.02(-0.26%)
Jun 11, 2025 8.020 8.160 7.810 7.840 770,811 -0.17(-2.12%)
Jun 10, 2025 8.320 8.390 7.948 8.010 632,036 -0.31(-3.73%)
Jun 09, 2025 8.060 8.370 8.000 8.320 677,921 +0.29(+3.61%)
Jun 06, 2025 8.070 8.105 7.948 8.030 502,857 +0.07(+0.88%)
Jun 05, 2025 8.200 8.200 7.910 7.960 547,702 -0.25(-3.05%)
Jun 04, 2025 8.350 8.380 8.160 8.210 459,202 -0.09(-1.08%)
Jun 03, 2025 8.460 8.560 8.245 8.300 861,856 -0.14(-1.66%)
Jun 02, 2025 8.060 8.450 7.900 8.440 843,675 +0.41(+5.11%)
May 30, 2025 8.050 8.115 7.930 8.030 1,332,193 -0.13(-1.59%)
May 29, 2025 8.240 8.240 7.995 8.160 852,398 +0.01(+0.12%)
May 28, 2025 8.030 8.210 7.880 8.150 788,726 +0.12(+1.49%)
May 27, 2025 7.910 8.050 7.870 8.030 443,275 +0.23(+2.95%)
May 23, 2025 7.720 7.835 7.650 7.800 446,688 -0.07(-0.89%)
May 22, 2025 8.080 8.145 7.870 7.870 488,163 -0.17(-2.11%)
May 21, 2025 7.930 8.270 7.860 8.040 791,091 -0.01(-0.12%)
May 20, 2025 8.090 8.135 8.035 8.050 567,792 -0.05(-0.62%)
May 19, 2025 8.010 8.180 8.005 8.100 512,104 -0.03(-0.37%)
May 16, 2025 8.210 8.340 8.100 8.130 530,261 -0.06(-0.73%)
May 15, 2025 8.160 8.330 8.150 8.190 528,679 +0.04(+0.49%)
May 14, 2025 8.560 8.665 8.080 8.150 934,941 -0.41(-4.79%)
May 13, 2025 8.320 8.605 8.320 8.560 757,458 +0.25(+3.01%)
May 12, 2025 8.130 8.400 7.975 8.310 1,455,013 +0.62(+8.05%)
May 09, 2025 7.750 7.840 7.515 7.691 1,182,773 -0.02(-0.25%)
May 08, 2025 7.910 8.260 7.490 7.710 1,753,405 -0.24(-3.02%)
May 07, 2025 7.760 8.020 7.640 7.950 1,764,768 +0.20(+2.58%)
May 06, 2025 7.710 7.830 7.660 7.750 798,736 -0.15(-1.90%)
May 05, 2025 7.790 8.025 7.700 7.900 887,372 +0.02(+0.25%)
May 02, 2025 7.860 8.001 7.820 7.880 959,451 +0.09(+1.16%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

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