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 (%)
Aug 31, 2023 8.440 8.810 8.440 8.550 956,132 +0.12(+1.42%)
Aug 30, 2023 8.100 8.460 8.090 8.430 474,728 +0.31(+3.82%)
Aug 29, 2023 8.090 8.190 7.980 8.120 378,218 +0.09(+1.12%)
Aug 28, 2023 8.050 8.270 7.999 8.030 614,928 -0.03(-0.37%)
Aug 25, 2023 8.140 8.240 8.035 8.060 479,772 -0.07(-0.86%)
Aug 24, 2023 8.130 8.170 7.990 8.130 868,254 -0.02(-0.25%)
Aug 23, 2023 8.210 8.240 8.100 8.150 434,261 -0.02(-0.24%)
Aug 22, 2023 8.130 8.300 8.060 8.170 1,035,897 +0.11(+1.36%)
Aug 21, 2023 8.150 8.190 8.015 8.060 603,557 +0.01(+0.12%)
Aug 18, 2023 7.872 8.159 7.852 8.050 671,445 +0.07(+0.87%)
Aug 17, 2023 7.922 8.118 7.893 7.981 772,363 +0.07(+0.87%)
Aug 16, 2023 7.922 8.020 7.731 7.912 777,803 -0.04(-0.49%)
Aug 15, 2023 7.824 8.010 7.766 7.951 688,947 +0.04(+0.49%)
Aug 14, 2023 7.863 8.147 7.687 7.912 812,770 +0.05(+0.62%)
Aug 11, 2023 7.414 7.873 7.296 7.863 992,275 +0.38(+5.10%)
Aug 10, 2023 7.443 7.780 7.404 7.482 1,059,902 +0.10(+1.32%)
Aug 09, 2023 7.374 7.404 7.013 7.384 2,238,674 -0.03(-0.40%)
Aug 08, 2023 7.091 7.482 6.846 7.414 1,764,856 +0.26(+3.69%)
Aug 07, 2023 6.944 7.335 6.846 7.149 3,710,177 -1.70(-19.23%)
Aug 04, 2023 8.793 9.022 8.719 8.851 1,613,941 +0.09(+1.00%)
Aug 03, 2023 9.086 9.086 8.714 8.763 845,587 -0.42(-4.58%)
Aug 02, 2023 9.418 9.428 9.164 9.184 871,127 -0.33(-3.49%)
Aug 01, 2023 9.487 9.643 9.414 9.516 824,739 +0.00(+0.00%)
Jul 31, 2023 9.585 9.722 9.516 9.516 716,340 -0.05(-0.51%)
Jul 28, 2023 9.761 9.819 9.546 9.565 614,531 -0.13(-1.31%)
Jul 27, 2023 10.04 10.04 9.683 9.692 619,502 -0.23(-2.36%)
Jul 26, 2023 9.966 10.08 9.854 9.927 467,831 -0.01(-0.10%)
Jul 25, 2023 10.05 10.11 9.863 9.937 610,735 -0.10(-0.97%)
Jul 24, 2023 9.937 10.08 9.868 10.03 511,805 +0.17(+1.68%)
Jul 21, 2023 10.12 10.33 9.859 9.868 585,663 -0.13(-1.27%)
Jul 20, 2023 10.02 10.14 9.878 9.996 652,099 +0.00(+0.00%)
Jul 19, 2023 10.23 10.37 9.986 9.996 756,658 -0.21(-2.01%)
Jul 18, 2023 10.05 10.22 9.878 10.20 608,286 +0.13(+1.26%)
Jul 17, 2023 10.08 10.20 9.996 10.07 562,988 -0.01(-0.10%)
Jul 14, 2023 10.54 10.61 9.898 10.08 1,199,775 -0.61(-5.67%)
Jul 13, 2023 10.64 10.72 10.32 10.69 706,060 +0.15(+1.39%)
Jul 12, 2023 10.47 10.55 10.34 10.54 821,377 +0.33(+3.26%)
Jul 11, 2023 10.19 10.27 9.956 10.21 594,400 +0.01(+0.10%)
Jul 10, 2023 10.34 10.39 10.12 10.20 620,525 -0.16(-1.51%)
Jul 07, 2023 10.14 10.46 10.14 10.36 513,562 +0.23(+2.32%)
Jul 06, 2023 10.23 10.26 9.991 10.12 451,834 -0.22(-2.08%)
Jul 05, 2023 10.29 10.36 10.18 10.34 746,518 -0.02(-0.19%)
Jul 03, 2023 10.34 10.44 10.32 10.36 276,705 +0.06(+0.57%)
Jun 30, 2023 10.44 10.47 10.25 10.30 700,119 -0.03(-0.28%)
Jun 29, 2023 10.27 10.51 10.21 10.33 750,229 +0.09(+0.86%)
Jun 28, 2023 10.09 10.26 9.810 10.24 670,443 +0.17(+1.65%)
Jun 27, 2023 9.829 10.09 9.702 10.07 817,656 +0.26(+2.69%)
Jun 26, 2023 9.722 9.996 9.722 9.810 713,886 +0.04(+0.40%)
Jun 23, 2023 9.800 9.859 9.551 9.771 3,687,911 -0.14(-1.38%)
Jun 22, 2023 10.06 10.08 9.859 9.908 881,181 -0.16(-1.55%)
Jun 21, 2023 10.18 10.21 9.956 10.06 695,492 -0.23(-2.28%)
Jun 20, 2023 10.29 10.51 10.23 10.30 742,839 -0.21(-1.96%)
Jun 16, 2023 10.77 10.78 10.09 10.50 2,729,331 -0.17(-1.56%)
Jun 15, 2023 10.30 10.70 10.27 10.67 1,352,458 +0.35(+3.41%)
Jun 14, 2023 10.06 10.39 10.03 10.32 1,784,694 +0.20(+1.93%)
Jun 13, 2023 9.722 10.20 9.722 10.12 1,557,062 +0.45(+4.65%)
Jun 12, 2023 9.194 9.712 9.194 9.673 1,394,010 +0.46(+4.99%)
Jun 09, 2023 9.106 9.291 9.066 9.213 933,266 +0.16(+1.73%)
Jun 08, 2023 9.174 9.247 8.885 9.057 977,926 -0.12(-1.28%)
Jun 07, 2023 8.969 9.399 8.920 9.174 1,337,115 +0.23(+2.63%)
Jun 06, 2023 8.543 8.969 8.514 8.939 698,122 +0.29(+3.39%)
Jun 05, 2023 8.665 8.719 8.577 8.646 685,475 -0.13(-1.45%)
Jun 02, 2023 8.607 8.793 8.553 8.773 912,981 +0.24(+2.87%)
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