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 (%)
Nov 29, 2019 8.370 8.442 8.297 8.351 122,475 -0.03(-0.33%)
Nov 27, 2019 8.379 8.533 8.342 8.379 180,247 -0.01(-0.11%)
Nov 26, 2019 8.415 8.615 8.308 8.388 364,367 -0.03(-0.32%)
Nov 25, 2019 7.961 8.488 7.897 8.415 412,742 +0.42(+5.23%)
Nov 22, 2019 7.915 8.061 7.861 7.997 165,831 +0.14(+1.73%)
Nov 21, 2019 8.070 8.070 7.833 7.861 257,596 -0.20(-2.48%)
Nov 20, 2019 8.170 8.251 8.033 8.061 243,612 -0.18(-2.15%)
Nov 19, 2019 8.306 8.415 8.124 8.238 239,244 -0.01(-0.17%)
Nov 18, 2019 8.433 8.442 8.183 8.251 237,728 -0.22(-2.58%)
Nov 15, 2019 8.470 8.533 8.388 8.470 204,016 +0.06(+0.76%)
Nov 14, 2019 8.424 8.506 8.370 8.406 191,858 -0.11(-1.28%)
Nov 13, 2019 8.642 8.697 8.497 8.515 195,313 -0.24(-2.70%)
Nov 12, 2019 8.688 8.778 8.589 8.751 311,406 +0.06(+0.73%)
Nov 11, 2019 8.553 8.796 8.450 8.688 287,916 +0.02(+0.21%)
Nov 08, 2019 8.481 8.742 8.409 8.670 336,096 +0.18(+2.12%)
Nov 07, 2019 8.265 8.580 8.130 8.490 427,525 +0.28(+3.40%)
Nov 06, 2019 8.454 8.490 8.211 8.211 298,654 -0.32(-3.70%)
Nov 05, 2019 8.571 8.742 8.472 8.526 243,736 -0.06(-0.73%)
Nov 04, 2019 8.391 8.684 8.292 8.589 341,445 +0.32(+3.92%)
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