Financial News

Adtran Holdings Inc (NQ: ADTN )

5.615 +0.115 (+2.09%)
Streaming Delayed Price Updated: 9:44 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 8.371 8.444 8.298 8.353 122,453 -0.03(-0.33%)
Nov 27, 2019 8.380 8.535 8.344 8.380 180,214 -0.01(-0.11%)
Nov 26, 2019 8.417 8.617 8.309 8.389 364,301 -0.03(-0.32%)
Nov 25, 2019 7.962 8.489 7.898 8.417 412,667 +0.42(+5.23%)
Nov 22, 2019 7.917 8.062 7.862 7.998 165,802 +0.14(+1.73%)
Nov 21, 2019 8.071 8.071 7.835 7.862 257,549 -0.20(-2.48%)
Nov 20, 2019 8.171 8.253 8.035 8.062 243,568 -0.18(-2.15%)
Nov 19, 2019 8.307 8.417 8.126 8.239 239,201 -0.01(-0.17%)
Nov 18, 2019 8.435 8.444 8.185 8.253 237,685 -0.22(-2.58%)
Nov 15, 2019 8.471 8.535 8.389 8.471 203,979 +0.06(+0.76%)
Nov 14, 2019 8.426 8.507 8.371 8.407 191,824 -0.11(-1.28%)
Nov 13, 2019 8.644 8.698 8.498 8.517 195,277 -0.24(-2.70%)
Nov 12, 2019 8.690 8.780 8.591 8.753 311,350 +0.06(+0.73%)
Nov 11, 2019 8.555 8.798 8.451 8.690 287,864 +0.02(+0.21%)
Nov 08, 2019 8.483 8.744 8.411 8.672 336,035 +0.18(+2.12%)
Nov 07, 2019 8.267 8.582 8.132 8.492 427,448 +0.28(+3.40%)
Nov 06, 2019 8.456 8.492 8.213 8.213 298,601 -0.32(-3.70%)
Nov 05, 2019 8.573 8.744 8.474 8.528 243,692 -0.06(-0.73%)
Nov 04, 2019 8.393 8.685 8.294 8.591 341,383 +0.32(+3.92%)
Nov 01, 2019 7.834 8.420 7.658 8.267 483,620 +0.33(+4.20%)
Oct 31, 2019 8.744 8.771 7.843 7.933 614,293 -0.69(-8.04%)
Oct 30, 2019 8.636 8.726 8.537 8.627 250,878 -0.01(-0.10%)
Oct 29, 2019 8.474 8.681 8.420 8.636 220,112 +0.14(+1.70%)
Oct 28, 2019 8.492 8.672 8.474 8.492 161,178 +0.05(+0.64%)
Oct 25, 2019 8.186 8.564 8.077 8.438 290,616 +0.25(+3.08%)
Oct 24, 2019 8.429 8.483 8.141 8.186 228,286 -0.23(-2.68%)
Oct 23, 2019 8.429 8.474 8.334 8.411 268,283 -0.01(-0.11%)
Oct 22, 2019 8.474 8.564 8.375 8.420 291,584 -0.05(-0.64%)
Oct 21, 2019 8.726 8.861 8.447 8.474 306,577 -0.20(-2.28%)
Oct 18, 2019 8.807 8.870 8.636 8.672 254,969 -0.16(-1.83%)
Oct 17, 2019 8.681 8.951 8.681 8.834 243,783 +0.18(+2.13%)
Oct 16, 2019 8.357 8.762 8.357 8.649 280,712 +0.31(+3.73%)
Oct 15, 2019 8.204 8.366 8.177 8.339 383,442 +0.17(+2.04%)
Oct 14, 2019 8.123 8.312 8.068 8.172 397,616 +0.03(+0.39%)
Oct 11, 2019 7.933 8.357 7.933 8.141 513,715 +0.21(+2.61%)
Oct 10, 2019 7.771 8.312 7.285 7.933 1,872,867 -1.89(-19.25%)
Oct 09, 2019 10.01 10.04 9.707 9.824 309,566 -0.13(-1.27%)
Oct 08, 2019 10.13 10.21 9.905 9.951 419,460 -0.23(-2.21%)
Oct 07, 2019 10.27 10.44 10.15 10.18 447,501 -0.17(-1.65%)
Oct 04, 2019 10.17 10.37 10.09 10.35 201,554 +0.18(+1.77%)
Oct 03, 2019 10.10 10.23 9.915 10.17 237,265 -0.01(-0.09%)
Oct 02, 2019 9.924 10.36 9.770 10.18 365,077 +0.21(+2.08%)
Oct 01, 2019 10.27 10.38 9.915 9.969 207,051 -0.25(-2.42%)
Sep 30, 2019 10.24 10.28 10.12 10.22 321,857 +0.04(+0.40%)
Sep 27, 2019 10.14 10.33 10.09 10.18 193,892 +0.02(+0.18%)
Sep 26, 2019 10.45 10.45 10.09 10.16 156,228 -0.38(-3.59%)
Sep 25, 2019 10.27 10.56 10.18 10.54 328,664 +0.26(+2.54%)
Sep 24, 2019 10.36 10.54 10.23 10.27 359,686 -0.13(-1.21%)
Sep 23, 2019 10.30 10.45 10.09 10.40 159,388 +0.07(+0.70%)
Sep 20, 2019 10.31 10.50 10.26 10.33 477,290 +0.04(+0.44%)
Sep 19, 2019 10.30 10.46 10.25 10.28 159,744 +0.01(+0.09%)
Sep 18, 2019 10.39 10.46 10.21 10.27 209,281 -0.15(-1.47%)
Sep 17, 2019 10.38 10.46 10.25 10.43 216,738 +0.01(+0.09%)
Sep 16, 2019 10.16 10.50 10.04 10.42 220,841 +0.21(+2.03%)
Sep 13, 2019 10.18 10.37 10.05 10.21 302,609 +0.11(+1.07%)
Sep 12, 2019 10.37 10.40 10.02 10.10 295,250 -0.29(-2.77%)
Sep 11, 2019 10.11 10.41 10.05 10.39 482,863 +0.32(+3.13%)
Sep 10, 2019 9.689 10.18 9.682 10.08 453,308 +0.38(+3.90%)
Sep 09, 2019 9.653 9.797 9.586 9.698 277,010 +0.08(+0.84%)
Sep 06, 2019 9.581 9.680 9.518 9.617 153,248 +0.05(+0.47%)
Sep 05, 2019 9.221 9.608 9.221 9.572 429,659 +0.48(+5.25%)
Sep 04, 2019 9.158 9.284 9.032 9.095 372,666 -0.03(-0.30%)
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