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 (%)
Feb 28, 2002 9.162 9.162 8.663 8.922 843,063 -0.04(-0.50%)
Feb 27, 2002 9.355 9.510 8.933 8.966 919,239 -0.34(-3.62%)
Feb 26, 2002 8.988 9.351 8.985 9.303 535,930 +0.13(+1.41%)
Feb 25, 2002 9.181 9.321 9.070 9.173 488,388 +0.03(+0.32%)
Feb 22, 2002 9.037 9.329 8.911 9.144 410,051 +0.11(+1.19%)
Feb 21, 2002 9.166 9.262 9.011 9.037 429,770 -0.13(-1.41%)
Feb 20, 2002 9.037 9.377 8.981 9.166 460,835 +0.11(+1.27%)
Feb 19, 2002 9.262 9.303 9.037 9.051 658,567 -0.23(-2.43%)
Feb 18, 2002 9.566 9.566 9.266 9.277 553,758 +0.00(+0.00%)
Feb 15, 2002 9.566 9.566 9.266 9.277 552,678 -0.34(-3.50%)
Feb 14, 2002 9.594 9.662 9.518 9.614 409,511 +0.02(+0.23%)
Feb 13, 2002 9.477 9.695 9.403 9.592 133,712 +0.10(+1.05%)
Feb 12, 2002 9.529 9.570 9.229 9.492 413,563 -0.09(-0.97%)
Feb 11, 2002 9.459 9.588 9.340 9.584 561,862 +0.04(+0.47%)
Feb 08, 2002 9.159 9.566 9.159 9.540 411,672 +0.37(+4.00%)
Feb 07, 2002 9.470 9.544 9.162 9.173 271,746 -0.23(-2.48%)
Feb 06, 2002 9.625 9.673 9.355 9.407 391,682 -0.22(-2.27%)
Feb 05, 2002 9.440 9.721 9.255 9.625 351,434 +0.09(+0.97%)
Feb 04, 2002 9.810 9.925 9.499 9.533 437,874 -0.38(-3.85%)
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