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 (%)
May 29, 2020 10.23 10.59 9.937 10.56 475,756 +0.24(+2.33%)
May 28, 2020 10.65 10.76 10.23 10.32 301,192 -0.22(-2.11%)
May 27, 2020 10.51 10.55 10.14 10.54 353,711 +0.22(+2.15%)
May 26, 2020 10.78 10.85 10.24 10.32 311,651 -0.06(-0.54%)
May 22, 2020 10.09 10.37 10.01 10.37 231,183 +0.24(+2.38%)
May 21, 2020 10.19 10.42 10.10 10.13 286,218 -0.06(-0.64%)
May 20, 2020 10.23 10.30 10.00 10.20 303,898 +0.09(+0.92%)
May 19, 2020 10.03 10.38 9.957 10.10 332,851 +0.01(+0.09%)
May 18, 2020 10.08 10.15 9.723 10.09 437,868 +0.54(+5.67%)
May 15, 2020 9.488 9.782 9.387 9.553 400,096 +0.10(+1.07%)
May 14, 2020 9.323 9.589 9.158 9.452 312,689 +0.01(+0.10%)
May 13, 2020 10.01 10.21 9.153 9.442 452,403 -0.72(-7.05%)
May 12, 2020 9.984 10.47 9.755 10.16 410,037 +0.36(+3.65%)
May 11, 2020 10.33 10.35 9.736 9.801 614,246 -0.66(-6.28%)
May 08, 2020 11.02 11.02 10.22 10.46 863,338 -0.24(-2.27%)
May 07, 2020 9.360 10.95 9.360 10.70 1,240,751 +1.27(+13.44%)
May 06, 2020 9.268 9.663 9.093 9.433 446,418 +0.18(+1.99%)
May 05, 2020 9.176 9.553 9.149 9.250 253,199 +0.06(+0.70%)
May 04, 2020 9.002 9.231 8.864 9.185 440,116 +0.02(+0.20%)
May 01, 2020 9.185 9.286 8.827 9.167 333,903 -0.28(-2.92%)
Apr 30, 2020 9.663 9.672 9.277 9.442 316,502 -0.36(-3.66%)
Apr 29, 2020 9.479 9.929 9.369 9.801 459,038 +0.56(+6.06%)
Apr 28, 2020 9.397 9.433 9.029 9.240 293,126 +0.06(+0.70%)
Apr 27, 2020 8.809 9.406 8.809 9.176 303,604 +0.39(+4.39%)
Apr 24, 2020 8.551 8.836 8.542 8.790 295,908 +0.27(+3.12%)
Apr 23, 2020 8.147 8.781 8.147 8.524 276,004 +0.40(+4.98%)
Apr 22, 2020 8.147 8.533 7.954 8.120 369,971 +0.16(+1.96%)
Apr 21, 2020 8.653 8.789 7.936 7.964 281,670 -0.94(-10.53%)
Apr 20, 2020 8.551 8.984 8.148 8.901 674,331 +0.18(+2.11%)
Apr 17, 2020 8.781 9.286 8.515 8.717 797,254 +1.10(+14.48%)
Apr 16, 2020 7.550 7.743 7.357 7.615 321,908 +0.04(+0.48%)
Apr 15, 2020 7.661 7.743 7.468 7.578 275,167 -0.35(-4.40%)
Apr 14, 2020 8.368 8.423 7.807 7.927 457,079 -0.29(-3.58%)
Apr 13, 2020 8.478 8.574 8.055 8.221 301,532 -0.27(-3.14%)
Apr 09, 2020 8.616 8.708 7.853 8.487 461,717 +0.03(+0.33%)
Apr 08, 2020 8.101 8.515 8.010 8.460 476,009 +0.41(+5.14%)
Apr 07, 2020 8.175 8.570 7.817 8.046 537,894 +0.03(+0.34%)
Apr 06, 2020 7.945 8.092 7.486 8.019 383,254 +0.43(+5.69%)
Apr 03, 2020 7.266 7.670 7.210 7.587 554,474 +0.28(+3.90%)
Apr 02, 2020 7.054 7.445 6.880 7.302 347,255 +0.25(+3.52%)
Apr 01, 2020 6.944 7.210 6.935 7.054 698,833 +0.00(+0.00%)
Mar 31, 2020 7.376 7.596 6.540 7.054 608,616 -0.32(-4.36%)
Mar 30, 2020 7.523 7.578 6.981 7.376 447,081 -0.02(-0.25%)
Mar 27, 2020 7.073 7.477 6.558 7.394 640,916 +0.25(+3.47%)
Mar 26, 2020 6.081 7.229 5.796 7.146 525,723 +1.45(+25.48%)
Mar 25, 2020 5.833 6.384 5.649 5.695 525,124 -0.14(-2.36%)
Mar 24, 2020 5.346 5.860 5.282 5.833 346,570 +0.72(+14.00%)
Mar 23, 2020 5.318 5.327 4.929 5.116 333,444 -0.21(-3.97%)
Mar 20, 2020 5.750 5.995 5.125 5.327 593,667 -0.37(-6.45%)
Mar 19, 2020 4.776 6.007 4.776 5.695 756,616 +0.96(+20.39%)
Mar 18, 2020 4.574 4.786 4.409 4.730 461,269 +0.03(+0.59%)
Mar 17, 2020 5.548 5.621 4.684 4.703 1,255,260 -0.72(-13.22%)
Mar 16, 2020 5.309 5.732 5.282 5.419 484,910 -0.45(-7.67%)
Mar 13, 2020 6.108 6.127 5.502 5.869 385,725 +0.10(+1.67%)
Mar 12, 2020 5.768 6.145 5.594 5.773 401,604 -0.51(-8.11%)
Mar 11, 2020 6.540 6.595 6.127 6.283 490,651 -0.46(-6.81%)
Mar 10, 2020 6.760 6.825 6.393 6.742 461,129 +0.25(+3.82%)
Mar 09, 2020 6.751 6.788 6.338 6.494 228,787 -0.73(-10.17%)
Mar 06, 2020 7.210 7.559 7.082 7.229 284,259 -0.18(-2.48%)
Mar 05, 2020 7.477 7.532 7.275 7.413 742,733 -0.26(-3.35%)
Mar 04, 2020 7.523 7.670 7.330 7.670 198,223 +0.25(+3.34%)
Mar 03, 2020 7.449 7.642 7.210 7.422 354,295 -0.06(-0.74%)
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