Financial News

Adtran Holdings Inc (NQ: ADTN )

5.320 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 19.56 19.67 19.07 19.09 1,939,748 -0.61(-3.08%)
Apr 27, 2007 19.91 20.12 19.56 19.70 1,091,258 -0.29(-1.46%)
Apr 26, 2007 20.07 20.13 19.88 19.99 856,627 -0.11(-0.52%)
Apr 25, 2007 19.93 20.18 19.83 20.09 956,429 +0.25(+1.25%)
Apr 24, 2007 19.78 20.11 19.73 19.85 1,403,512 +0.03(+0.15%)
Apr 23, 2007 19.34 19.97 19.07 19.82 1,429,488 -0.08(-0.41%)
Apr 20, 2007 20.12 20.14 19.70 19.90 1,078,034 +0.01(+0.04%)
Apr 19, 2007 19.59 20.02 19.52 19.89 1,455,732 +0.07(+0.38%)
Apr 18, 2007 19.71 20.00 19.61 19.82 1,516,478 -0.08(-0.41%)
Apr 17, 2007 19.62 20.37 19.25 19.90 5,565,072 +1.16(+6.16%)
Apr 16, 2007 19.13 19.21 18.67 18.74 2,009,153 -0.20(-1.03%)
Apr 13, 2007 18.44 18.98 18.43 18.94 2,415,371 +0.47(+2.56%)
Apr 12, 2007 18.54 18.57 18.29 18.47 1,092,730 -0.11(-0.61%)
Apr 11, 2007 19.01 19.01 18.52 18.58 1,476,535 +0.10(+0.53%)
Apr 10, 2007 18.50 18.69 18.40 18.48 737,173 -0.17(-0.92%)
Apr 09, 2007 18.83 18.98 18.49 18.65 1,019,947 -0.09(-0.48%)
Apr 05, 2007 18.80 18.89 18.68 18.74 799,230 +0.02(+0.12%)
Apr 04, 2007 18.50 18.80 18.50 18.72 1,474,667 +0.41(+2.25%)
Apr 03, 2007 18.29 18.43 18.26 18.31 621,439 +0.12(+0.66%)
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