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 (%)
May 31, 2002 8.758 8.979 8.728 8.885 418,321 +0.13(+1.50%)
May 28, 2002 8.720 8.784 8.582 8.754 378,595 +0.03(+0.30%)
May 27, 2002 8.645 8.893 8.634 8.728 170,634 +0.00(+0.00%)
May 24, 2002 8.645 8.893 8.634 8.728 165,568 -0.14(-1.61%)
May 23, 2002 8.964 9.002 8.630 8.870 272,215 -0.18(-1.99%)
May 22, 2002 9.174 9.279 8.923 9.050 178,099 -0.20(-2.11%)
May 21, 2002 9.414 9.466 9.170 9.245 187,164 -0.08(-0.84%)
May 20, 2002 9.377 9.639 9.279 9.324 346,334 -0.17(-1.82%)
May 17, 2002 9.384 9.579 9.377 9.497 242,887 +0.12(+1.32%)
May 16, 2002 9.392 9.519 9.351 9.373 466,579 -0.08(-0.83%)
May 15, 2002 9.185 9.651 9.121 9.452 651,877 +0.27(+2.98%)
May 14, 2002 8.814 9.324 8.810 9.178 332,470 +0.45(+5.16%)
May 13, 2002 8.402 8.746 8.252 8.728 246,620 +0.38(+4.58%)
May 10, 2002 8.523 8.548 8.139 8.345 314,340 -0.08(-0.98%)
May 09, 2002 8.795 8.908 8.428 8.428 236,488 -0.35(-3.97%)
May 08, 2002 8.255 8.837 8.255 8.777 895,831 +0.45(+5.41%)
May 07, 2002 8.495 8.495 8.199 8.327 323,939 -0.15(-1.81%)
May 06, 2002 8.720 8.720 8.473 8.480 615,084 -0.22(-2.54%)
May 03, 2002 8.900 8.912 8.634 8.702 283,146 -0.20(-2.19%)
May 02, 2002 9.116 9.152 8.830 8.897 531,100 -0.23(-2.51%)
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