Financial News

Adtran Holdings Inc (NQ: ADTN )

5.500 -0.100 (-1.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 8.497 8.506 8.206 8.224 252,214 -0.33(-3.83%)
Jan 30, 2020 8.524 8.615 8.460 8.551 242,970 -0.05(-0.63%)
Jan 29, 2020 8.751 8.860 8.579 8.606 231,712 -0.16(-1.87%)
Jan 28, 2020 8.724 8.915 8.724 8.769 177,459 +0.07(+0.78%)
Jan 27, 2020 8.842 8.842 8.692 8.701 419,778 -0.29(-3.19%)
Jan 24, 2020 9.142 9.178 8.960 8.988 193,452 -0.15(-1.69%)
Jan 23, 2020 9.224 9.224 9.056 9.142 393,941 -0.10(-1.08%)
Jan 22, 2020 9.369 9.424 9.151 9.242 157,368 -0.09(-0.97%)
Jan 21, 2020 9.315 9.433 9.233 9.333 236,608 -0.03(-0.29%)
Jan 17, 2020 9.378 9.378 9.260 9.360 182,778 +0.05(+0.59%)
Jan 16, 2020 9.297 9.460 9.278 9.306 158,727 +0.11(+1.19%)
Jan 15, 2020 9.024 9.251 9.024 9.197 138,486 +0.16(+1.81%)
Jan 14, 2020 9.042 9.078 8.960 9.033 182,576 -0.07(-0.80%)
Jan 13, 2020 8.915 9.106 8.851 9.106 143,653 +0.20(+2.24%)
Jan 10, 2020 8.888 9.015 8.851 8.906 133,809 +0.01(+0.15%)
Jan 09, 2020 9.006 9.033 8.815 8.892 271,577 -0.13(-1.46%)
Jan 08, 2020 8.951 9.088 8.910 9.024 152,198 +0.04(+0.40%)
Jan 07, 2020 9.060 9.088 8.833 8.988 225,140 -0.08(-0.90%)
Jan 06, 2020 8.969 9.088 8.928 9.069 137,823 +0.02(+0.20%)
Jan 03, 2020 8.969 9.060 8.845 9.051 249,903 -0.05(-0.50%)
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