Financial News

Adtran Holdings Inc (NQ: ADTN )

5.440 +0.120 (+2.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 8.927 9.058 8.889 9.054 343,135 +0.00(+0.00%)
Mar 28, 2002 8.927 9.058 8.889 9.054 342,335 +0.04(+0.42%)
Mar 27, 2002 8.818 9.032 8.777 9.017 611,618 +0.16(+1.78%)
Mar 26, 2002 9.264 9.264 8.822 8.859 662,008 -0.30(-3.28%)
Mar 25, 2002 9.448 9.527 9.148 9.159 533,233 -0.17(-1.77%)
Mar 22, 2002 9.411 9.636 9.320 9.324 449,782 -0.09(-0.96%)
Mar 21, 2002 9.339 9.441 9.193 9.414 535,899 +0.06(+0.68%)
Mar 20, 2002 9.155 9.471 9.039 9.351 893,698 -0.50(-5.03%)
Mar 19, 2002 10.42 10.43 9.827 9.846 374,596 -0.58(-5.58%)
Mar 18, 2002 10.31 10.43 10.05 10.43 296,211 +0.15(+1.46%)
Mar 15, 2002 10.02 10.34 9.943 10.28 369,797 +0.03(+0.29%)
Mar 14, 2002 10.10 10.32 10.00 10.25 334,337 +0.12(+1.18%)
Mar 13, 2002 10.05 10.22 9.864 10.13 265,816 -0.02(-0.15%)
Mar 12, 2002 10.36 10.40 10.06 10.14 365,531 -0.41(-3.84%)
Mar 11, 2002 10.60 10.60 10.37 10.55 264,483 -0.06(-0.60%)
Mar 08, 2002 10.31 10.66 10.31 10.61 274,615 +0.40(+3.93%)
Mar 07, 2002 10.58 10.69 10.13 10.21 399,391 -0.36(-3.37%)
Mar 06, 2002 10.18 10.57 9.864 10.57 642,812 +0.42(+4.10%)
Mar 05, 2002 9.564 10.24 9.433 10.15 513,236 +0.36(+3.64%)
Mar 04, 2002 9.512 9.861 8.979 9.793 427,653 +0.27(+2.80%)
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