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 (%)
Jun 30, 2003 9.694 9.760 9.422 9.553 2,898,976 -0.16(-1.62%)
Jun 27, 2003 9.794 9.947 9.692 9.710 1,885,010 -0.07(-0.70%)
Jun 26, 2003 9.747 9.808 9.568 9.779 1,664,547 +0.05(+0.49%)
Jun 25, 2003 9.557 9.984 9.520 9.731 2,430,223 +0.16(+1.70%)
Jun 24, 2003 9.651 9.811 9.462 9.568 2,175,988 -0.12(-1.22%)
Jun 23, 2003 9.836 9.890 9.531 9.686 2,491,553 -0.17(-1.76%)
Jun 20, 2003 10.07 10.10 9.781 9.860 2,200,304 -0.17(-1.73%)
Jun 19, 2003 10.16 10.41 10.02 10.03 1,543,239 -0.15(-1.49%)
Jun 18, 2003 9.958 10.20 9.919 10.19 2,004,697 +0.18(+1.81%)
Jun 17, 2003 9.916 10.13 9.801 10.00 2,214,353 +0.11(+1.07%)
Jun 16, 2003 9.927 9.981 9.792 9.899 1,396,804 -0.01(-0.13%)
Jun 13, 2003 10.21 10.23 9.746 9.912 1,672,382 -0.31(-3.06%)
Jun 12, 2003 10.15 10.27 10.01 10.22 1,987,947 +0.05(+0.45%)
Jun 11, 2003 9.860 10.21 9.703 10.18 1,615,916 +0.32(+3.23%)
Jun 10, 2003 9.847 9.964 9.640 9.860 1,668,600 +0.03(+0.32%)
Jun 09, 2003 9.938 9.947 9.716 9.829 2,211,381 -0.19(-1.85%)
Jun 06, 2003 10.04 10.34 9.957 10.01 5,958,977 +0.05(+0.46%)
Jun 05, 2003 9.568 9.992 9.566 9.968 3,403,663 +0.29(+2.98%)
Jun 04, 2003 9.263 9.705 9.263 9.679 5,381,073 +0.43(+4.68%)
Jun 03, 2003 8.885 9.285 8.885 9.246 3,426,088 +0.27(+3.03%)
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